Options Chain for SEZZLE INC COM (SEZL) - $121.82 as of 6/9/2026 5:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 85.50 | 88.50 | 87.00 | 63.00 | 0.00 | 0.00% | 2.49 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 80.70 | 83.50 | 82.10 | 65.20 | 0.00 | 0.00% | 2.05 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 75.50 | 78.50 | 77.00 | % | 1.71 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 50.00 | 70.80 | 73.50 | 72.15 | 71.02 | 0.00 | 0.00% | 1.44 | 0 | 3 | 4.08 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 65.60 | 68.30 | 66.95 | 64.25 | 0.00 | 0.00% | 1.22 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 60.80 | 63.30 | 62.05 | 60.92 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 55.70 | 58.30 | 57.00 | 47.30 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 50.60 | 53.40 | 52.00 | 49.24 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 45.70 | 48.40 | 47.05 | 44.06 | 0.00 | 0.00% | 0.63 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 41.00 | 43.40 | 42.20 | 40.60 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 36.10 | 38.50 | 37.30 | 37.25 | +1.51 | +4.23% | 0.44 | 1 | 65 | 1.97 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 31.10 | 33.60 | 32.35 | 30.75 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.76 | 0.99 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 26.30 | 28.70 | 27.50 | 27.60 | +4.00 | +16.95% | 0.29 | 14 | 213 | 1.57 | 0.97 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 21.60 | 24.00 | 22.80 | 21.20 | 0.00 | 0.00% | 0.23 | 0 | 444 | 1.36 | 0.94 | 0.01 | -0.12 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 17.00 | 19.50 | 18.25 | 11.83 | 0.00 | 0.00% | 0.17 | 0 | 468 | 1.25 | 0.88 | 0.01 | -0.18 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 12.70 | 15.20 | 13.95 | 10.20 | -3.90 | -27.66% | 0.13 | 22 | 308 | 0.87 | 0.80 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 115.00 | 9.00 | 11.00 | 10.00 | 7.02 | -4.48 | -38.96% | 0.09 | 10 | 280 | 0.80 | 0.70 | 0.02 | -0.31 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 5.60 | 8.30 | 6.95 | 7.20 | +1.20 | +20.00% | 0.06 | 25 | 1,459 | 0.79 | 0.57 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 125.00 | 3.30 | 4.40 | 3.85 | 5.00 | +0.50 | +11.12% | 0.03 | 198 | 2,505 | 0.75 | 0.44 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 130.00 | 1.85 | 3.90 | 2.88 | 2.70 | +0.30 | +12.50% | 0.02 | 33 | 1,555 | 0.77 | 0.31 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.95 | -0.80 | -45.72% | 0.01 | 25 | 135 | 0.88 | 0.20 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 140.00 | 0.30 | 1.70 | 1.00 | 1.11 | +0.01 | +0.91% | 0.01 | 2 | 43 | 0.75 | 0.12 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.85 | 0.45 | 0.05 | -0.80 | -94.12% | 0.00 | 3 | 5 | 0.69 | 0.06 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.01 | 0.03 | 0.01 | -0.06 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.02 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.02 | 6/9/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/9/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 1.10 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 668 | 1.35 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 37 | 1.57 | -0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 0.10 | 1.40 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.07 | -0.03 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 1.55 | 0.83 | 0.98 | -0.30 | -23.44% | 0.01 | 2 | 143 | 0.92 | -0.06 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 0.45 | 2.45 | 1.45 | 0.97 | -0.58 | -37.42% | 0.01 | 7 | 58 | 0.92 | -0.12 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 0.50 | 3.50 | 2.00 | 1.65 | -1.27 | -43.50% | 0.02 | 2 | 144 | 0.82 | -0.20 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 115.00 | 2.20 | 3.60 | 2.90 | 2.80 | -0.71 | -20.23% | 0.03 | 132 | 30 | 0.76 | -0.30 | 0.02 | -0.31 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 4.00 | 5.70 | 4.85 | 4.50 | -1.35 | -23.08% | 0.04 | 7 | 25 | 0.75 | -0.43 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 125.00 | 6.70 | 8.10 | 7.40 | 8.80 | +2.30 | +35.39% | 0.06 | 15 | 12 | 0.73 | -0.56 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 130.00 | 8.80 | 11.60 | 10.20 | % | 0.08 | 0 | 0 | 0.62 | -0.69 | 0.03 | -0.29 | 6/9/2026 4:00:04 PM EST | |||
| 135.00 | 12.80 | 15.50 | 14.15 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.80 | 0.02 | -0.23 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 140.00 | 17.20 | 19.80 | 18.50 | % | 0.13 | 0 | 0 | 0.98 | -0.88 | 0.02 | -0.16 | 6/9/2026 4:00:04 PM EST | |||
| 145.00 | 21.90 | 24.50 | 23.20 | 29.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.10 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 150.00 | 26.80 | 29.30 | 28.05 | % | 0.19 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.06 | 6/9/2026 4:00:04 PM EST | |||
| 155.00 | 31.70 | 34.50 | 33.10 | 54.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.04 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 160.00 | 36.70 | 39.40 | 38.05 | 59.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 165.00 | 41.50 | 44.40 | 42.95 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:04 PM EST | |||
| 170.00 | 46.50 | 49.50 | 48.00 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |