Options Chain for SEZZLE INC COM (SEZL) - $119.58 as of 8/24/2026 6:36:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 86.40 | 90.50 | 88.45 | 98.43 | 0.00 | 0.00% | 2.95 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 81.40 | 85.40 | 83.40 | 63.50 | 0.00 | 0.00% | 2.38 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 76.40 | 80.50 | 78.45 | 75.97 | 0.00 | 0.00% | 1.96 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 71.80 | 75.60 | 73.70 | 135.00 | 0.00 | 0.00% | 1.64 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 66.50 | 70.50 | 68.50 | 49.70 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 61.60 | 65.70 | 63.65 | 58.80 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 56.50 | 60.80 | 58.65 | 68.59 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.47 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 51.80 | 55.60 | 53.70 | 110.10 | 0.00 | 0.00% | 0.83 | 0 | 22 | 1.29 | 0.99 | 0.00 | -0.02 | 7/14/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 47.10 | 51.10 | 49.10 | 110.40 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.23 | 0.98 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 42.40 | 46.40 | 44.40 | 46.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.09 | 0.96 | 0.00 | -0.04 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 37.90 | 41.80 | 39.85 | 40.68 | 0.00 | 0.00% | 0.50 | 0 | 67 | 1.01 | 0.94 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 33.30 | 37.40 | 35.35 | 35.80 | 0.00 | 0.00% | 0.42 | 0 | 61 | 0.95 | 0.91 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 29.10 | 33.00 | 31.05 | 40.80 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.57 | 0.88 | 0.01 | -0.08 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 25.10 | 29.00 | 27.05 | 25.48 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.66 | 0.84 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 21.30 | 25.20 | 23.25 | 23.99 | 0.00 | 0.00% | 0.23 | 0 | 71 | 0.67 | 0.79 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 18.00 | 21.90 | 19.95 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.68 | 0.73 | 0.01 | -0.11 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 14.90 | 18.70 | 16.80 | 17.82 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.67 | 0.67 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 12.10 | 16.00 | 14.05 | 15.04 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.67 | 0.61 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 10.80 | 13.40 | 12.10 | 12.50 | +0.40 | +3.31% | 0.10 | 2 | 254 | 0.69 | 0.54 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 7.60 | 11.60 | 9.60 | 11.19 | +1.69 | +17.79% | 0.08 | 1 | 30 | 0.67 | 0.48 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 5.90 | 10.00 | 7.95 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.67 | 0.42 | 0.01 | -0.12 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 4.50 | 8.50 | 6.50 | 7.25 | +1.25 | +20.84% | 0.05 | 1 | 21 | 0.67 | 0.36 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 4.00 | 6.50 | 5.25 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.67 | 0.31 | 0.01 | -0.11 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 2.35 | 6.40 | 4.38 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.68 | 0.26 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 2.20 | 4.80 | 3.50 | 4.00 | +0.15 | +3.90% | 0.02 | 4 | 582 | 0.68 | 0.22 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 1.05 | 4.90 | 2.98 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.68 | 0.19 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 0.85 | 4.30 | 2.58 | 2.75 | +0.25 | +10.00% | 0.02 | 4 | 13 | 0.69 | 0.16 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 0.45 | 3.80 | 2.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.68 | 0.13 | 0.01 | -0.06 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 0.10 | 3.80 | 1.95 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.67 | 0.11 | 0.01 | -0.06 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 0.55 | 2.75 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.73 | 0.09 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 0.45 | 2.50 | 1.48 | 1.38 | -2.32 | -62.71% | 0.01 | 5 | 30 | 0.74 | 0.08 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 2.00 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.66 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 3.00 | 1.50 | 25.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.04 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 200.00 | 0.25 | 2.70 | 1.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.15 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 7.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 6.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 5.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.57 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.21 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.25 | 1.20 | 0.73 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.04 | 0.00 | -0.04 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.25 | 3.30 | 1.78 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1,607 | 0.81 | -0.06 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 3.80 | 1.95 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.71 | -0.09 | 0.00 | -0.07 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.30 | 4.00 | 2.15 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.67 | -0.12 | 0.01 | -0.08 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 2.30 | 5.10 | 3.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.75 | -0.16 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 2.75 | 6.30 | 4.53 | 4.35 | +0.45 | +11.54% | 0.05 | 2 | 343 | 0.71 | -0.21 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 3.80 | 7.90 | 5.85 | 5.70 | +2.35 | +70.15% | 0.06 | 1 | 24 | 0.68 | -0.27 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 5.80 | 9.80 | 7.80 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.68 | -0.33 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 8.00 | 12.00 | 10.00 | 10.65 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.68 | -0.39 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 10.50 | 14.60 | 12.55 | 12.05 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.67 | -0.46 | 0.01 | -0.12 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 13.60 | 17.60 | 15.60 | 14.30 | -1.82 | -11.29% | 0.12 | 2 | 14 | 0.67 | -0.52 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 17.50 | 20.80 | 19.15 | 18.60 | -0.55 | -2.88% | 0.15 | 11 | 28 | 0.69 | -0.58 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 20.40 | 24.40 | 22.40 | 22.15 | -1.57 | -6.62% | 0.17 | 22 | 29 | 0.67 | -0.64 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 24.90 | 28.20 | 26.55 | 26.01 | -1.63 | -5.90% | 0.19 | 11 | 46 | 0.69 | -0.69 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 29.00 | 32.40 | 30.70 | 32.65 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.70 | -0.74 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 33.20 | 36.30 | 34.75 | 23.45 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.68 | -0.78 | 0.01 | -0.09 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 37.70 | 41.00 | 39.35 | 22.34 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.70 | -0.81 | 0.01 | -0.08 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 41.50 | 45.50 | 43.50 | 43.58 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.86 | -0.84 | 0.01 | -0.07 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 46.00 | 50.00 | 48.00 | 51.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.87 | -0.87 | 0.01 | -0.06 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 50.90 | 54.80 | 52.85 | 54.67 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.89 | -0.89 | 0.01 | -0.06 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 55.50 | 59.50 | 57.50 | 24.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.91 | -0.91 | 0.01 | -0.05 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 60.90 | 64.20 | 62.55 | 41.20 | 0.00 | 0.00% | 0.35 | 0 | 90 | 0.93 | -0.92 | 0.00 | -0.04 | 7/24/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 65.90 | 69.10 | 67.50 | 30.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.96 | -0.94 | 0.00 | -0.04 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 70.10 | 73.90 | 72.00 | 69.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.97 | -0.95 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 75.00 | 79.00 | 77.00 | 74.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 200.00 | 80.00 | 83.90 | 81.95 | 66.80 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.05 | -0.97 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 210.00 | 90.60 | 93.90 | 92.25 | % | 0.44 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 220.00 | 99.90 | 103.90 | 101.90 | % | 0.46 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 230.00 | 109.80 | 114.00 | 111.90 | % | 0.49 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 240.00 | 119.90 | 124.00 | 121.95 | 79.19 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 250.00 | 129.90 | 134.00 | 131.95 | 126.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 260.00 | 139.80 | 144.10 | 141.95 | 136.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 270.00 | 149.80 | 154.10 | 151.95 | % | 0.56 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 280.00 | 159.80 | 164.10 | 161.95 | % | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |