Options Chain for SEZZLE INC COM (SEZL) - $127.70 as of 10/27/2026 4:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 100.40 | 104.70 | 102.55 | % | 4.10 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 95.50 | 99.80 | 97.65 | % | 3.26 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 90.50 | 94.80 | 92.65 | % | 2.65 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 85.50 | 89.80 | 87.65 | 141.08 | 0.00 | 0.00% | 2.19 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 80.60 | 84.70 | 82.65 | 140.38 | 0.00 | 0.00% | 1.84 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 75.60 | 79.90 | 77.75 | 135.68 | 0.00 | 0.00% | 1.55 | 0 | 6 | 1.88 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 70.70 | 74.80 | 72.75 | 57.30 | 0.00 | 0.00% | 1.32 | 0 | 9 | 1.73 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 65.80 | 70.10 | 67.95 | 61.60 | 0.00 | 0.00% | 1.13 | 0 | 15 | 1.59 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 60.90 | 65.20 | 63.05 | 49.50 | 0.00 | 0.00% | 0.97 | 0 | 15 | 1.46 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 56.30 | 60.20 | 58.25 | 44.00 | 0.00 | 0.00% | 0.83 | 0 | 58 | 1.32 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 51.60 | 55.40 | 53.50 | 80.20 | 0.00 | 0.00% | 0.71 | 0 | 56 | 1.22 | 0.97 | 0.00 | -0.03 | 6/23/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 47.00 | 50.90 | 48.95 | 39.37 | 0.00 | 0.00% | 0.61 | 0 | 29 | 1.14 | 0.96 | 0.00 | -0.05 | 9/17/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 42.60 | 46.40 | 44.50 | 51.00 | 0.00 | 0.00% | 0.52 | 0 | 43 | 1.08 | 0.94 | 0.00 | -0.06 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 38.30 | 42.00 | 40.15 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 58 | 0.60 | 0.91 | 0.00 | -0.07 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 34.20 | 37.90 | 36.05 | 34.43 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.67 | 0.88 | 0.01 | -0.09 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 30.30 | 33.60 | 31.95 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 84 | 0.68 | 0.85 | 0.01 | -0.10 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 26.60 | 30.40 | 28.50 | 28.05 | +9.55 | +51.63% | 0.27 | 1 | 20 | 0.72 | 0.81 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 23.00 | 26.40 | 24.70 | 25.05 | +2.37 | +10.45% | 0.22 | 1 | 113 | 0.70 | 0.76 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 19.90 | 23.30 | 21.60 | 20.15 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.71 | 0.71 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 17.00 | 21.00 | 19.00 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.73 | 0.66 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 14.40 | 18.50 | 16.45 | 17.00 | -0.94 | -5.24% | 0.13 | 5 | 30 | 0.74 | 0.61 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 12.20 | 16.50 | 14.35 | 15.00 | +2.00 | +15.39% | 0.11 | 7 | 49 | 0.75 | 0.56 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 10.20 | 14.50 | 12.35 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.75 | 0.51 | 0.01 | -0.15 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 8.40 | 12.50 | 10.45 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.75 | 0.46 | 0.01 | -0.15 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 7.00 | 11.00 | 9.00 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.75 | 0.41 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 5.70 | 9.50 | 7.60 | 7.60 | -2.38 | -23.85% | 0.05 | 5 | 41 | 0.75 | 0.37 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 4.40 | 8.50 | 6.45 | 9.82 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.75 | 0.33 | 0.01 | -0.13 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 3.90 | 7.50 | 5.70 | 5.20 | -4.60 | -46.94% | 0.04 | 2 | 19 | 0.77 | 0.29 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 2.50 | 6.50 | 4.50 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.74 | 0.25 | 0.01 | -0.12 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 2.20 | 5.80 | 4.00 | 4.09 | -3.25 | -44.28% | 0.02 | 300 | 11 | 0.76 | 0.22 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 1.35 | 5.10 | 3.23 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.74 | 0.19 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 180.00 | 1.00 | 4.70 | 2.85 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.75 | 0.17 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 0.70 | 4.30 | 2.50 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.14 | 0.01 | -0.08 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 1.45 | 3.00 | 2.23 | 2.29 | -1.36 | -37.26% | 0.01 | 20 | 3,004 | 0.79 | 0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 3.50 | 1.78 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | 0.10 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 3.20 | 1.60 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.09 | 0.00 | -0.06 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.07 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.05 | 0.00 | -0.03 | 8/13/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.03 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.02 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.85 | 0.93 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 126 | 3.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.84 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.50 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.36 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.33 | -0.01 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.65 | -0.04 | -5.80% | 0.01 | 300 | 49 | 1.03 | -0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 0.20 | 1.65 | 0.93 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.75 | -0.04 | 0.00 | -0.05 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 0.25 | 1.50 | 0.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.72 | -0.06 | 0.00 | -0.06 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 1.00 | 3.00 | 2.00 | 2.05 | -0.19 | -8.49% | 0.02 | 11 | 60 | 0.82 | -0.09 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 1.75 | 3.80 | 2.78 | 2.79 | -0.30 | -9.71% | 0.03 | 10 | 139 | 0.81 | -0.12 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 2.15 | 5.60 | 3.88 | 4.20 | +1.00 | +31.25% | 0.04 | 3 | 53 | 0.81 | -0.15 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 3.30 | 6.70 | 5.00 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.80 | -0.19 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 4.90 | 9.00 | 6.95 | 6.24 | -1.71 | -21.51% | 0.06 | 302 | 72 | 0.82 | -0.24 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 6.60 | 10.70 | 8.65 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.81 | -0.29 | 0.01 | -0.14 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 8.70 | 12.90 | 10.80 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.81 | -0.34 | 0.01 | -0.15 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 11.30 | 15.40 | 13.35 | 13.75 | +1.25 | +10.00% | 0.11 | 9 | 12 | 0.82 | -0.39 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 13.90 | 18.00 | 15.95 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.81 | -0.44 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 16.90 | 21.00 | 18.95 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.81 | -0.49 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 20.20 | 24.40 | 22.30 | 19.60 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.82 | -0.54 | 0.01 | -0.15 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 23.80 | 27.90 | 25.85 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.83 | -0.59 | 0.01 | -0.15 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 28.10 | 31.40 | 29.75 | 22.82 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.85 | -0.63 | 0.01 | -0.14 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 31.80 | 35.30 | 33.55 | 46.25 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.85 | -0.67 | 0.01 | -0.13 | 8/10/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 35.10 | 39.40 | 37.25 | % | 0.23 | 0 | 0 | 0.83 | -0.71 | 0.01 | -0.13 | 10/27/2026 4:00:04 PM EST | |||
| 165.00 | 40.10 | 43.40 | 41.75 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.86 | -0.75 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 43.90 | 47.60 | 45.75 | 34.10 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.84 | -0.78 | 0.01 | -0.11 | 7/21/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 48.00 | 51.90 | 49.95 | % | 0.29 | 0 | 0 | 0.81 | -0.81 | 0.01 | -0.10 | 10/27/2026 4:00:04 PM EST | |||
| 180.00 | 52.70 | 56.40 | 54.55 | 64.48 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.92 | -0.83 | 0.01 | -0.09 | 8/19/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 57.90 | 61.00 | 59.45 | 60.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.87 | -0.86 | 0.01 | -0.08 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 61.90 | 65.60 | 63.75 | 65.20 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.94 | -0.88 | 0.01 | -0.07 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 66.50 | 70.30 | 68.40 | 69.41 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.96 | -0.90 | 0.00 | -0.06 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 71.40 | 75.10 | 73.25 | % | 0.37 | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 210.00 | 81.00 | 84.80 | 82.90 | % | 0.39 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 220.00 | 90.80 | 94.60 | 92.70 | 96.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.06 | -0.95 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 100.50 | 104.80 | 102.65 | % | 0.45 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 240.00 | 110.40 | 114.80 | 112.60 | 82.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 7/14/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 120.40 | 124.70 | 122.55 | % | 0.49 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 260.00 | 130.40 | 134.80 | 132.60 | % | 0.51 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 270.00 | 140.40 | 144.80 | 142.60 | % | 0.53 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 280.00 | 150.40 | 154.80 | 152.60 | 146.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 10/27/2026 4:00:04 PM EST |