Options Chain for SEZZLE INC COM (SEZL) - $122.01 as of 11/4/2026 5:37:23 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 | 105.40 | 109.40 | 107.40 | 160.50 | 0.00 | 0.00% | 3.58 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 PM EST |
| 35.00 | 100.50 | 104.40 | 102.45 | 152.61 | 0.00 | 0.00% | 2.93 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 PM EST |
| 40.00 | 95.50 | 99.30 | 97.40 | % | 2.44 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 45.00 | 90.50 | 94.30 | 92.40 | 145.90 | 0.00 | 0.00% | 2.05 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 PM EST |
| 50.00 | 85.50 | 88.20 | 86.85 | 73.20 | 0.00 | 0.00% | 1.74 | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 55.00 | 80.50 | 83.60 | 82.05 | 121.50 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 11/4/2026 4:00:06 PM EST |
| 60.00 | 75.90 | 78.10 | 77.00 | 69.05 | 0.00 | 0.00% | 1.28 | 0 | 9 | 2.65 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 65.00 | 70.60 | 73.10 | 71.85 | 64.18 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.42 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 70.00 | 65.60 | 68.20 | 66.90 | 58.90 | 0.00 | 0.00% | 0.96 | 0 | 57 | 2.24 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 11/4/2026 4:00:06 PM EST |
| 75.00 | 60.70 | 63.30 | 62.00 | 54.62 | 0.00 | 0.00% | 0.83 | 0 | 9 | 2.08 | 0.99 | 0.00 | -0.03 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 80.00 | 55.90 | 58.80 | 57.35 | 49.85 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.02 | 0.98 | 0.00 | -0.05 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 85.00 | 51.10 | 54.90 | 53.00 | 42.40 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.89 | 0.97 | 0.00 | -0.07 | 8/27/2026 | 11/4/2026 4:00:06 PM EST |
| 90.00 | 46.40 | 49.20 | 47.80 | 29.25 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.75 | 0.96 | 0.00 | -0.11 | 9/18/2026 | 11/4/2026 4:00:06 PM EST |
| 95.00 | 41.80 | 44.70 | 43.25 | 37.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.67 | 0.94 | 0.00 | -0.15 | 10/20/2026 | 11/4/2026 4:00:06 PM EST |
| 100.00 | 37.40 | 40.30 | 38.85 | 26.90 | 0.00 | 0.00% | 0.39 | 0 | 86 | 1.19 | 0.91 | 0.00 | -0.19 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 105.00 | 33.70 | 36.00 | 34.85 | 31.29 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.25 | 0.87 | 0.01 | -0.24 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 110.00 | 29.10 | 32.80 | 30.95 | 32.61 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.27 | 0.83 | 0.01 | -0.29 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 115.00 | 25.70 | 28.20 | 26.95 | 24.00 | +4.80 | +25.00% | 0.23 | 20 | 455 | 1.23 | 0.79 | 0.01 | -0.33 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 120.00 | 21.60 | 25.40 | 23.50 | 23.00 | +7.70 | +50.33% | 0.20 | 1,274 | 179 | 1.23 | 0.74 | 0.01 | -0.37 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 125.00 | 18.50 | 22.10 | 20.30 | 20.22 | +8.52 | +72.83% | 0.16 | 5 | 286 | 1.22 | 0.69 | 0.01 | -0.41 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 130.00 | 16.30 | 19.00 | 17.65 | 18.20 | +6.20 | +51.67% | 0.14 | 7 | 600 | 1.24 | 0.63 | 0.01 | -0.43 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 135.00 | 14.30 | 16.50 | 15.40 | 16.00 | +6.39 | +66.50% | 0.11 | 14 | 122 | 1.29 | 0.58 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 140.00 | 11.40 | 14.40 | 12.90 | 13.20 | +6.43 | +94.98% | 0.09 | 61 | 265 | 1.29 | 0.52 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 145.00 | 10.70 | 12.10 | 11.40 | 10.65 | +3.83 | +56.16% | 0.08 | 56 | 166 | 1.28 | 0.47 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 150.00 | 8.70 | 10.70 | 9.70 | 8.80 | +3.80 | +76.00% | 0.06 | 103 | 333 | 1.28 | 0.42 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 155.00 | 7.20 | 8.80 | 8.00 | 8.00 | +3.54 | +79.38% | 0.05 | 1,453 | 1,080 | 1.25 | 0.37 | 0.01 | -0.42 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 160.00 | 5.60 | 6.70 | 6.15 | 6.30 | +2.83 | +81.56% | 0.04 | 117 | 125 | 1.20 | 0.32 | 0.01 | -0.40 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 165.00 | 3.90 | 6.10 | 5.00 | 4.70 | +2.07 | +78.71% | 0.03 | 46 | 59 | 1.19 | 0.28 | 0.01 | -0.37 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 170.00 | 3.50 | 4.50 | 4.00 | 3.97 | -0.03 | -0.75% | 0.02 | 30 | 37 | 1.18 | 0.24 | 0.01 | -0.34 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 175.00 | 2.75 | 3.80 | 3.28 | 3.13 | +1.63 | +108.67% | 0.02 | 25 | 519 | 1.18 | 0.21 | 0.01 | -0.32 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 180.00 | 2.20 | 3.50 | 2.85 | 2.00 | -1.46 | -42.20% | 0.02 | 4 | 52 | 1.20 | 0.18 | 0.01 | -0.29 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 185.00 | 0.45 | 3.70 | 2.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.15 | 0.01 | -0.26 | 10/29/2026 | 11/4/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.46 | 0.13 | 0.01 | -0.23 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.11 | 0.01 | -0.20 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.36 | 0.09 | 0.00 | -0.18 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 210.00 | 0.45 | 0.95 | 0.70 | 0.55 | -0.56 | -50.45% | 0.00 | 6 | 31 | 1.17 | 0.06 | 0.00 | -0.13 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.48 | -0.17 | -26.16% | 0.00 | 141 | 34 | 1.23 | 0.04 | 0.00 | -0.10 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.03 | 0.00 | -0.07 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 240.00 | 0.10 | 0.35 | 0.23 | 0.35 | -11.00 | -96.92% | 0.00 | 5 | 8 | 1.20 | 0.02 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.01 | 0.00 | -0.04 | 9/17/2026 | 11/4/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.01 | 0.00 | -0.03 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 11/4/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.47 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 11/4/2026 4:00:06 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 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 33 | 5.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 11/4/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 4.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 11/4/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,506 | 2.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 30 | 1.60 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.57 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 11/4/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.23 | -0.16 | -41.03% | 0.00 | 8 | 50 | 1.48 | -0.01 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.13 | -22.42% | 0.00 | 18 | 665 | 1.40 | -0.02 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 85.00 | 0.10 | 2.65 | 1.38 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.49 | -0.03 | 0.00 | -0.07 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 90.00 | 0.55 | 1.15 | 0.85 | 0.97 | -0.13 | -11.82% | 0.01 | 11 | 53 | 1.31 | -0.04 | 0.00 | -0.11 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 95.00 | 0.55 | 3.30 | 1.93 | 2.13 | +0.10 | +4.93% | 0.02 | 10 | 89 | 1.40 | -0.06 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 100.00 | 1.20 | 2.75 | 1.98 | 2.00 | -1.30 | -39.40% | 0.02 | 34 | 179 | 1.30 | -0.09 | 0.00 | -0.19 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 105.00 | 2.25 | 3.60 | 2.93 | 2.70 | -1.45 | -34.94% | 0.03 | 49 | 287 | 1.32 | -0.13 | 0.01 | -0.24 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 110.00 | 2.20 | 5.00 | 3.60 | 3.70 | -1.75 | -32.11% | 0.03 | 56 | 215 | 1.25 | -0.17 | 0.01 | -0.29 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 115.00 | 2.95 | 6.10 | 4.53 | 5.00 | -2.42 | -32.62% | 0.04 | 39 | 218 | 1.20 | -0.21 | 0.01 | -0.33 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 120.00 | 5.50 | 6.80 | 6.15 | 6.20 | -5.65 | -47.68% | 0.05 | 422 | 229 | 1.21 | -0.26 | 0.01 | -0.37 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 125.00 | 6.50 | 9.10 | 7.80 | 8.80 | -3.67 | -29.44% | 0.06 | 146 | 734 | 1.19 | -0.31 | 0.01 | -0.41 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 130.00 | 8.80 | 11.90 | 10.35 | 10.61 | -1.59 | -13.04% | 0.08 | 32 | 156 | 1.23 | -0.37 | 0.01 | -0.43 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 135.00 | 12.60 | 14.80 | 13.70 | 13.45 | -2.55 | -15.94% | 0.10 | 13 | 545 | 1.30 | -0.42 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 140.00 | 15.40 | 18.00 | 16.70 | 15.95 | -6.35 | -28.48% | 0.12 | 12 | 110 | 1.32 | -0.48 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 145.00 | 18.60 | 21.00 | 19.80 | 18.70 | -5.60 | -23.05% | 0.14 | 11 | 61 | 1.33 | -0.53 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 150.00 | 21.70 | 24.00 | 22.85 | 22.44 | -5.01 | -18.26% | 0.15 | 16 | 27 | 1.31 | -0.58 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 155.00 | 23.80 | 27.10 | 25.45 | 27.80 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.22 | -0.63 | 0.01 | -0.42 | 10/29/2026 | 11/4/2026 4:00:06 PM EST |
| 160.00 | 27.60 | 31.00 | 29.30 | 34.58 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.23 | -0.68 | 0.01 | -0.40 | 10/13/2026 | 11/4/2026 4:00:06 PM EST |
| 165.00 | 31.30 | 35.00 | 33.15 | 39.78 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.22 | -0.72 | 0.01 | -0.37 | 10/13/2026 | 11/4/2026 4:00:06 PM EST |
| 170.00 | 35.20 | 38.40 | 36.80 | 45.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.17 | -0.76 | 0.01 | -0.34 | 10/15/2026 | 11/4/2026 4:00:06 PM EST |
| 175.00 | 39.60 | 42.90 | 41.25 | 50.20 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.18 | -0.79 | 0.01 | -0.32 | 10/15/2026 | 11/4/2026 4:00:06 PM EST |
| 180.00 | 44.00 | 47.20 | 45.60 | 68.18 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.16 | -0.82 | 0.01 | -0.29 | 10/2/2026 | 11/4/2026 4:00:06 PM EST |
| 185.00 | 49.20 | 51.70 | 50.45 | 49.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | -0.85 | 0.01 | -0.26 | 6/18/2026 | 11/4/2026 4:00:06 PM EST |
| 190.00 | 52.50 | 56.30 | 54.40 | 74.43 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.43 | -0.87 | 0.01 | -0.23 | 8/18/2026 | 11/4/2026 4:00:06 PM EST |
| 195.00 | 57.10 | 61.00 | 59.05 | 58.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.49 | -0.89 | 0.01 | -0.20 | 10/23/2026 | 11/4/2026 4:00:06 PM EST |
| 200.00 | 62.70 | 65.10 | 63.90 | 90.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.50 | -0.91 | 0.00 | -0.18 | 10/1/2026 | 11/4/2026 4:00:06 PM EST |
| 210.00 | 71.40 | 75.30 | 73.35 | 100.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.58 | -0.94 | 0.00 | -0.13 | 10/1/2026 | 11/4/2026 4:00:06 PM EST |
| 220.00 | 82.20 | 85.10 | 83.65 | % | 0.38 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.10 | 11/4/2026 4:00:06 PM EST | |||
| 230.00 | 92.10 | 95.00 | 93.55 | % | 0.41 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.07 | 11/4/2026 4:00:06 PM EST | |||
| 240.00 | 102.00 | 104.90 | 103.45 | 82.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.05 | 6/29/2026 | 11/4/2026 4:00:06 PM EST |
| 250.00 | 112.10 | 114.90 | 113.50 | 88.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.04 | 7/14/2026 | 11/4/2026 4:00:06 PM EST |
| 260.00 | 121.40 | 124.80 | 123.10 | 131.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.94 | -0.99 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 270.00 | 131.70 | 134.80 | 133.25 | 142.20 | % | 0.49 | 1 | 0 | 2.05 | -0.99 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:06 PM EST | |
| 280.00 | 141.40 | 144.80 | 143.10 | 157.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.13 | -1.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |