Options Chain for SEZZLE INC COM (SEZL) - $56.81 as of 2/24/2026 7:08:34 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 | 33.70 | 38.00 | 35.85 | 46.50 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 2/24/2026 4:00:00 PM EST |
| 30.00 | 28.90 | 33.10 | 31.00 | 40.66 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.89 | 0.96 | 0.00 | -0.02 | 12/26/2025 | 2/24/2026 4:00:00 PM EST |
| 35.00 | 24.60 | 28.60 | 26.60 | % | 0.76 | 0 | 0 | 1.65 | 0.93 | 0.01 | -0.03 | 2/24/2026 4:00:00 PM EST | |||
| 40.00 | 20.90 | 23.70 | 22.30 | 23.90 | 0.00 | 0.00% | 0.56 | 0 | 14 | 1.07 | 0.88 | 0.01 | -0.05 | 2/2/2026 | 2/24/2026 4:00:00 PM EST |
| 45.00 | 16.40 | 19.50 | 17.95 | 18.64 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.98 | 0.82 | 0.01 | -0.06 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 50.00 | 13.20 | 16.00 | 14.60 | 18.00 | 0.00 | 0.00% | 0.29 | 0 | 64 | 1.00 | 0.75 | 0.01 | -0.08 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 55.00 | 10.60 | 13.20 | 11.90 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.03 | 0.67 | 0.01 | -0.09 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 60.00 | 8.60 | 10.20 | 9.40 | 7.78 | 0.00 | 0.00% | 0.16 | 0 | 104 | 1.01 | 0.59 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 65.00 | 5.50 | 8.20 | 6.85 | 6.11 | 0.00 | 0.00% | 0.11 | 0 | 181 | 0.95 | 0.51 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 70.00 | 4.20 | 7.80 | 6.00 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 126 | 1.03 | 0.43 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 75.00 | 3.00 | 6.40 | 4.70 | 3.50 | -0.40 | -10.26% | 0.06 | 1 | 109 | 1.02 | 0.36 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 80.00 | 2.75 | 5.40 | 4.08 | 3.50 | +0.55 | +18.65% | 0.05 | 14 | 379 | 1.07 | 0.30 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 85.00 | 1.20 | 4.60 | 2.90 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.01 | 0.25 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 90.00 | 1.20 | 2.80 | 2.00 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.98 | 0.21 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 95.00 | 1.05 | 3.80 | 2.43 | 1.70 | +0.28 | +19.72% | 0.03 | 2 | 95 | 1.11 | 0.17 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 100.00 | 0.90 | 1.95 | 1.43 | 1.28 | +0.23 | +21.91% | 0.01 | 7 | 145 | 1.03 | 0.14 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 105.00 | 0.40 | 1.50 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.98 | 0.11 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 110.00 | 0.35 | 1.20 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.99 | 0.09 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 115.00 | 0.40 | 1.05 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.04 | 0.08 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 120.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.06 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.40 | +0.10 | +33.34% | 0.00 | 9 | 82 | 1.21 | 0.05 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 268 | 1.25 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.44 | 0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.56 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.56 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.54 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.75 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 28 | 1.40 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/24/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/24/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:00 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 | 1.15 | 0.58 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.80 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 2.60 | 1.33 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.37 | -0.04 | 0.00 | -0.02 | 1/2/2026 | 2/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.70 | -0.07 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 40.00 | 1.25 | 2.80 | 2.03 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.17 | -0.12 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 45.00 | 2.05 | 3.50 | 2.78 | 2.80 | +0.35 | +14.29% | 0.06 | 2 | 97 | 1.06 | -0.18 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 50.00 | 3.20 | 6.00 | 4.60 | 4.60 | -0.15 | -3.16% | 0.09 | 2 | 69 | 1.08 | -0.25 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 55.00 | 5.80 | 8.40 | 7.10 | 7.05 | +0.25 | +3.68% | 0.13 | 1 | 1,220 | 1.12 | -0.33 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 60.00 | 8.10 | 10.70 | 9.40 | 9.27 | 0.00 | 0.00% | 0.16 | 0 | 341 | 1.08 | -0.41 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 65.00 | 10.80 | 12.70 | 11.75 | 11.83 | -2.25 | -15.98% | 0.18 | 4 | 173 | 1.00 | -0.49 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 70.00 | 14.30 | 16.60 | 15.45 | 10.74 | 0.00 | 0.00% | 0.22 | 0 | 111 | 1.04 | -0.57 | 0.02 | -0.09 | 1/29/2026 | 2/24/2026 4:00:00 PM EST |
| 75.00 | 17.60 | 20.60 | 19.10 | 17.64 | 0.00 | 0.00% | 0.25 | 0 | 144 | 1.03 | -0.64 | 0.02 | -0.09 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 80.00 | 20.70 | 24.60 | 22.65 | 23.98 | 0.00 | 0.00% | 0.28 | 0 | 118 | 0.96 | -0.70 | 0.01 | -0.08 | 2/4/2026 | 2/24/2026 4:00:00 PM EST |
| 85.00 | 25.80 | 28.90 | 27.35 | 24.80 | 0.00 | 0.00% | 0.32 | 0 | 80 | 1.03 | -0.75 | 0.01 | -0.07 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 90.00 | 30.20 | 33.20 | 31.70 | 29.86 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.01 | -0.79 | 0.01 | -0.06 | 1/2/2026 | 2/24/2026 4:00:00 PM EST |
| 95.00 | 34.90 | 37.80 | 36.35 | 27.20 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.03 | -0.83 | 0.01 | -0.06 | 1/13/2026 | 2/24/2026 4:00:00 PM EST |
| 100.00 | 39.50 | 42.30 | 40.90 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.97 | -0.86 | 0.01 | -0.05 | 1/9/2026 | 2/24/2026 4:00:00 PM EST |
| 105.00 | 44.20 | 47.20 | 45.70 | 48.25 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.39 | -0.89 | 0.01 | -0.04 | 11/5/2025 | 2/24/2026 4:00:00 PM EST |
| 110.00 | 49.30 | 51.20 | 50.25 | 57.93 | 0.00 | 0.00% | 0.46 | 0 | 40 | 1.29 | -0.91 | 0.01 | -0.04 | 11/24/2025 | 2/24/2026 4:00:00 PM EST |
| 115.00 | 53.00 | 56.80 | 54.90 | 51.63 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.48 | -0.92 | 0.01 | -0.03 | 2/2/2026 | 2/24/2026 4:00:00 PM EST |
| 120.00 | 58.40 | 61.70 | 60.05 | 56.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.51 | -0.94 | 0.01 | -0.03 | 12/31/2025 | 2/24/2026 4:00:00 PM EST |
| 125.00 | 63.30 | 66.50 | 64.90 | 47.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.49 | -0.95 | 0.00 | -0.02 | 9/11/2025 | 2/24/2026 4:00:00 PM EST |
| 130.00 | 68.30 | 71.60 | 69.95 | 71.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.57 | -0.96 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 135.00 | 72.80 | 76.60 | 74.70 | 57.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.69 | -0.97 | 0.00 | -0.02 | 8/8/2025 | 2/24/2026 4:00:00 PM EST |
| 140.00 | 77.30 | 81.50 | 79.40 | 67.80 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.76 | -0.97 | 0.00 | -0.01 | 10/27/2025 | 2/24/2026 4:00:00 PM EST |
| 145.00 | 82.40 | 86.40 | 84.40 | % | 0.58 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 150.00 | 87.30 | 91.50 | 89.40 | 71.48 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.83 | -0.98 | 0.00 | -0.01 | 9/25/2025 | 2/24/2026 4:00:00 PM EST |
| 155.00 | 92.30 | 96.50 | 94.40 | % | 0.61 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 160.00 | 97.70 | 101.30 | 99.50 | % | 0.62 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 165.00 | 102.50 | 106.30 | 104.40 | 78.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 9/23/2025 | 2/24/2026 4:00:00 PM EST |
| 170.00 | 107.40 | 111.30 | 109.35 | 82.89 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 2/24/2026 4:00:00 PM EST |
| 175.00 | 112.20 | 116.30 | 114.25 | % | 0.65 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 180.00 | 117.20 | 121.30 | 119.25 | % | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 185.00 | 122.30 | 126.30 | 124.30 | % | 0.67 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 190.00 | 127.20 | 131.30 | 129.25 | % | 0.68 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 195.00 | 132.20 | 136.30 | 134.25 | % | 0.69 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 200.00 | 137.20 | 141.30 | 139.25 | % | 0.70 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 210.00 | 147.20 | 151.30 | 149.25 | % | 0.71 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 220.00 | 157.20 | 161.30 | 159.25 | % | 0.72 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 230.00 | 167.20 | 171.30 | 169.25 | % | 0.74 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 240.00 | 177.20 | 181.30 | 179.25 | % | 0.75 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 250.00 | 187.20 | 191.30 | 189.25 | % | 0.76 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 260.00 | 197.20 | 201.30 | 199.25 | % | 0.77 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 270.00 | 207.20 | 211.30 | 209.25 | 183.44 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 2/24/2026 4:00:00 PM EST |