Options Chain for SECURITIZE CORP COM SHS (SECZ) - $12.70 as of 10/6/2026 8:29:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 11.30 | 10.20 | 11.50 | 0.00 | 0.00% | 4.08 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:48 PM EST |
| 5.00 | 7.10 | 8.50 | 7.80 | 9.65 | 0.00 | 0.00% | 1.56 | 0 | 2 | 3.12 | 0.99 | 0.01 | 0.00 | 9/30/2026 | 10/6/2026 3:59:48 PM EST |
| 7.50 | 5.20 | 5.90 | 5.55 | 8.00 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.07 | 0.91 | 0.03 | -0.01 | 9/25/2026 | 10/6/2026 3:59:48 PM EST |
| 10.00 | 3.20 | 4.00 | 3.60 | 3.50 | +0.60 | +20.69% | 0.36 | 2 | 591 | 1.28 | 0.77 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 12.50 | 1.85 | 2.70 | 2.28 | 2.25 | +0.55 | +32.36% | 0.18 | 124 | 1,048 | 1.26 | 0.60 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 15.00 | 1.05 | 1.80 | 1.43 | 1.45 | +0.35 | +31.82% | 0.10 | 293 | 531 | 1.26 | 0.43 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 17.50 | 0.60 | 1.20 | 0.90 | 1.05 | +0.35 | +50.00% | 0.05 | 31 | 2,604 | 1.27 | 0.30 | 0.06 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 20.00 | 0.35 | 0.90 | 0.63 | 0.70 | +0.22 | +45.84% | 0.03 | 7 | 842 | 1.31 | 0.20 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 646 | 1.23 | 0.13 | 0.04 | -0.01 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 583 | 1.36 | 0.09 | 0.03 | -0.01 | 9/29/2026 | 10/6/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 23 | 1.84 | 0.04 | 0.02 | -0.01 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.92 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.03 | 51 | 303 | 1.53 | -0.09 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 10.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.30 | -27.28% | 0.08 | 265 | 1,444 | 1.18 | -0.23 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 12.50 | 2.10 | 2.30 | 2.20 | 2.10 | -0.46 | -17.97% | 0.18 | 27 | 233 | 1.30 | -0.40 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 15.00 | 3.40 | 4.10 | 3.75 | 4.36 | -0.16 | -3.54% | 0.25 | 3 | 47 | 1.25 | -0.57 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 17.50 | 5.40 | 6.40 | 5.90 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 106 | 1.37 | -0.70 | 0.06 | -0.02 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 20.00 | 7.60 | 8.60 | 8.10 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 230 | 1.40 | -0.80 | 0.05 | -0.02 | 9/28/2026 | 10/6/2026 3:59:48 PM EST |
| 22.50 | 9.30 | 11.80 | 10.55 | % | 0.47 | 0 | 0 | 2.40 | -0.87 | 0.04 | -0.01 | 10/6/2026 3:59:48 PM EST | |||
| 25.00 | 12.00 | 14.20 | 13.10 | % | 0.52 | 0 | 0 | 2.52 | -0.91 | 0.03 | -0.01 | 10/6/2026 3:59:48 PM EST | |||
| 30.00 | 16.80 | 18.80 | 17.80 | % | 0.59 | 0 | 0 | 2.58 | -0.96 | 0.02 | -0.01 | 10/6/2026 3:59:48 PM EST |