Options Chain for SEZZLE INC COM (SEZL) - $69.05 as of 3/26/2026 7:37:47 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 | 40.20 | 44.40 | 42.30 | % | 1.69 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 35.30 | 39.60 | 37.45 | % | 1.25 | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 32.20 | 34.70 | 33.45 | % | 0.96 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 40.00 | 27.60 | 30.30 | 28.95 | % | 0.72 | 0 | 9 | 1.48 | 0.95 | 0.00 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 23.20 | 25.90 | 24.55 | % | 0.55 | 0 | 5 | 1.03 | 0.91 | 0.01 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 19.30 | 21.80 | 20.55 | % | 0.41 | 0 | 43 | 1.03 | 0.85 | 0.01 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 15.40 | 18.20 | 16.80 | 17.21 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.99 | 0.78 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 12.50 | 14.60 | 13.55 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.97 | 0.71 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 65.00 | 10.10 | 12.20 | 11.15 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.99 | 0.62 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 70.00 | 7.60 | 9.90 | 8.75 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.96 | 0.54 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 75.00 | 5.90 | 7.40 | 6.65 | 7.05 | +0.35 | +5.23% | 0.09 | 3 | 114 | 0.93 | 0.46 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 80.00 | 4.00 | 6.00 | 5.00 | 5.20 | -0.04 | -0.77% | 0.06 | 15 | 111 | 0.91 | 0.38 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 85.00 | 2.60 | 5.30 | 3.95 | 4.74 | +1.04 | +28.11% | 0.05 | 1 | 333 | 0.91 | 0.31 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 90.00 | 1.80 | 4.00 | 2.90 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 497 | 0.89 | 0.25 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 95.00 | 1.70 | 3.80 | 2.75 | 2.47 | +0.33 | +15.43% | 0.03 | 6 | 165 | 0.97 | 0.20 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 100.00 | 0.50 | 3.40 | 1.95 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.90 | 0.16 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 105.00 | 0.25 | 3.40 | 1.83 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.94 | 0.12 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 110.00 | 0.30 | 2.70 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | 0.10 | 0.01 | -0.04 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 115.00 | 0.35 | 2.10 | 1.23 | 0.75 | -0.51 | -40.48% | 0.01 | 2 | 55 | 0.98 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 120.00 | 0.10 | 2.05 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.96 | 0.06 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 12 | 1.26 | 0.05 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.03 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 24 | 1.21 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 16 | 1.22 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.10 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 68 | 1.30 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 34 | 1.38 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 160.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.10 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 20 | 1.41 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 74 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 101 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 57 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.00 | 1 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 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 | 1.00 | 0.50 | % | 0.02 | 0 | 24 | 1.93 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 28 | 2.04 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | -0.02 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 40.00 | 0.40 | 1.10 | 0.75 | 0.75 | +0.07 | +10.30% | 0.02 | 15 | 18 | 1.03 | -0.05 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 45.00 | 1.25 | 1.80 | 1.53 | 1.36 | -0.04 | -2.86% | 0.03 | 3 | 2,021 | 1.05 | -0.09 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 50.00 | 1.55 | 3.20 | 2.38 | 2.29 | +0.06 | +2.70% | 0.05 | 2 | 104 | 0.99 | -0.15 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 55.00 | 2.70 | 4.40 | 3.55 | 3.63 | +0.98 | +36.99% | 0.06 | 1 | 48 | 0.96 | -0.22 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 3.90 | 6.30 | 5.10 | 5.33 | +0.33 | +6.60% | 0.08 | 3 | 76 | 0.92 | -0.29 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 65.00 | 6.20 | 8.80 | 7.50 | 7.10 | -0.50 | -6.58% | 0.12 | 4 | 69 | 0.93 | -0.38 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 70.00 | 9.70 | 11.90 | 10.80 | 9.97 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.98 | -0.46 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 75.00 | 12.80 | 14.50 | 13.65 | 12.20 | -0.90 | -6.87% | 0.18 | 1 | 29 | 0.95 | -0.54 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 80.00 | 16.10 | 18.00 | 17.05 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.93 | -0.62 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 85.00 | 19.90 | 21.80 | 20.85 | 17.64 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.92 | -0.69 | 0.02 | -0.09 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 90.00 | 23.40 | 25.90 | 24.65 | % | 0.27 | 0 | 5 | 0.87 | -0.75 | 0.01 | -0.08 | 3/26/2026 3:59:52 PM EST | |||
| 95.00 | 28.00 | 30.20 | 29.10 | % | 0.31 | 0 | 14 | 1.08 | -0.80 | 0.01 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 100.00 | 32.20 | 34.60 | 33.40 | 33.01 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.09 | -0.84 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 105.00 | 36.70 | 39.60 | 38.15 | % | 0.36 | 0 | 10 | 1.17 | -0.88 | 0.01 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 110.00 | 41.40 | 44.30 | 42.85 | % | 0.39 | 0 | 8 | 1.20 | -0.90 | 0.01 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 115.00 | 46.30 | 49.50 | 47.90 | % | 0.42 | 0 | 1 | 1.31 | -0.93 | 0.01 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 51.00 | 53.90 | 52.45 | % | 0.44 | 0 | 6 | 1.27 | -0.94 | 0.01 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 125.00 | 56.10 | 59.40 | 57.75 | % | 0.46 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 130.00 | 60.90 | 64.50 | 62.70 | 59.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.51 | -0.97 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 135.00 | 65.90 | 70.00 | 67.95 | % | 0.50 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 140.00 | 70.80 | 74.90 | 72.85 | % | 0.52 | 0 | 1 | 1.69 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 145.00 | 75.80 | 80.00 | 77.90 | % | 0.54 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 150.00 | 80.90 | 85.00 | 82.95 | % | 0.55 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 155.00 | 85.80 | 90.00 | 87.90 | % | 0.57 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 160.00 | 90.90 | 95.00 | 92.95 | % | 0.58 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 165.00 | 95.90 | 100.00 | 97.95 | % | 0.59 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 170.00 | 100.80 | 105.10 | 102.95 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 175.00 | 105.80 | 110.10 | 107.95 | % | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 180.00 | 110.80 | 115.00 | 112.90 | % | 0.63 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 185.00 | 115.80 | 120.10 | 117.95 | % | 0.64 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 190.00 | 120.80 | 125.00 | 122.90 | % | 0.65 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 195.00 | 125.80 | 130.00 | 127.90 | % | 0.66 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 200.00 | 130.80 | 135.00 | 132.90 | % | 0.66 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 210.00 | 140.80 | 145.00 | 142.90 | % | 0.68 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 220.00 | 150.80 | 155.00 | 152.90 | % | 0.70 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 230.00 | 160.80 | 165.00 | 162.90 | % | 0.71 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 240.00 | 170.80 | 175.00 | 172.90 | % | 0.72 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 250.00 | 180.80 | 185.00 | 182.90 | % | 0.73 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 260.00 | 190.90 | 194.50 | 192.70 | % | 0.74 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 270.00 | 200.90 | 204.60 | 202.75 | % | 0.75 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |