Options Chain for SEZZLE INC COM (SEZL) - $122.54 as of 6/2/2026 10:07:25 AM 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 | 92.30 | 96.60 | 94.45 | 73.00 | 0.00 | 0.00% | 3.78 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:58:55 AM EST |
| 30.00 | 87.60 | 91.60 | 89.60 | % | 2.99 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 35.00 | 82.70 | 86.60 | 84.65 | % | 2.42 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 40.00 | 77.70 | 81.60 | 79.65 | % | 1.99 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 45.00 | 72.70 | 76.50 | 74.60 | 34.55 | 0.00 | 0.00% | 1.66 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 10:58:55 AM EST |
| 50.00 | 67.80 | 71.60 | 69.70 | 59.00 | 0.00 | 0.00% | 1.39 | 0 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:58:55 AM EST |
| 55.00 | 62.80 | 66.70 | 64.75 | 47.35 | 0.00 | 0.00% | 1.18 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:58:55 AM EST |
| 60.00 | 57.90 | 61.00 | 59.45 | 62.00 | 0.00 | 0.00% | 0.99 | 0 | 53 | 1.41 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 65.00 | 53.00 | 56.90 | 54.95 | 45.00 | 0.00 | 0.00% | 0.85 | 0 | 276 | 1.42 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:58:55 AM EST |
| 70.00 | 48.00 | 51.20 | 49.60 | 36.00 | 0.00 | 0.00% | 0.71 | 0 | 18 | 1.19 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 6/2/2026 10:58:55 AM EST |
| 75.00 | 43.60 | 46.40 | 45.00 | 44.10 | +2.18 | +5.20% | 0.60 | 1 | 1,306 | 1.10 | 0.98 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 80.00 | 38.60 | 41.70 | 40.15 | 22.90 | 0.00 | 0.00% | 0.50 | 0 | 71 | 0.99 | 0.96 | 0.00 | -0.04 | 5/18/2026 | 6/2/2026 10:58:55 AM EST |
| 85.00 | 34.40 | 37.10 | 35.75 | 35.21 | 0.00 | 0.00% | 0.42 | 0 | 174 | 0.92 | 0.94 | 0.00 | -0.05 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 90.00 | 29.50 | 32.70 | 31.10 | 30.40 | -1.73 | -5.39% | 0.35 | 2 | 102 | 0.88 | 0.91 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 95.00 | 25.80 | 28.40 | 27.10 | 25.40 | 0.00 | 0.00% | 0.29 | 0 | 174 | 0.65 | 0.86 | 0.01 | -0.08 | 5/27/2026 | 6/2/2026 10:58:55 AM EST |
| 100.00 | 21.80 | 23.90 | 22.85 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 183 | 0.68 | 0.82 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 105.00 | 18.20 | 20.90 | 19.55 | 19.36 | 0.00 | 0.00% | 0.19 | 0 | 211 | 0.67 | 0.76 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 110.00 | 15.00 | 17.60 | 16.30 | 18.45 | 0.00 | 0.00% | 0.15 | 0 | 340 | 0.66 | 0.69 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 115.00 | 12.30 | 14.60 | 13.45 | 13.24 | -2.06 | -13.47% | 0.12 | 2 | 93 | 0.66 | 0.62 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 120.00 | 9.90 | 12.00 | 10.95 | 11.18 | -1.02 | -8.37% | 0.09 | 9 | 909 | 0.66 | 0.55 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 125.00 | 7.60 | 10.00 | 8.80 | 8.93 | -0.57 | -6.00% | 0.07 | 2 | 39 | 0.65 | 0.48 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 130.00 | 5.80 | 7.80 | 6.80 | 6.50 | -0.93 | -12.52% | 0.05 | 3 | 64 | 0.63 | 0.41 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 135.00 | 3.80 | 6.40 | 5.10 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | 0.34 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 140.00 | 2.80 | 4.60 | 3.70 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.59 | 0.27 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 145.00 | 2.10 | 4.00 | 3.05 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 1,044 | 0.61 | 0.22 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 150.00 | 1.10 | 2.95 | 2.03 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.58 | 0.17 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 155.00 | 0.10 | 3.60 | 1.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.13 | 0.01 | -0.06 | 5/19/2026 | 6/2/2026 10:58:55 AM EST |
| 160.00 | 0.05 | 1.85 | 0.95 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.10 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 10:58:55 AM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.04 | 6/2/2026 10:58:55 AM EST | |||
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.00 | -0.03 | 6/2/2026 10:58:55 AM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.02 | 6/2/2026 10:58:55 AM 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 | % | 0.04 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 30 | 2.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:58:55 AM EST |
| 40.00 | 0.05 | 1.95 | 1.00 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:55 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,011 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:55 AM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.22 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 10:58:55 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.09 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 10:58:55 AM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6,596 | 1.00 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 10:58:55 AM EST |
| 80.00 | 0.35 | 1.10 | 0.73 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.75 | -0.04 | 0.00 | -0.04 | 5/27/2026 | 6/2/2026 10:58:55 AM EST |
| 85.00 | 0.35 | 1.60 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.70 | -0.06 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 10:58:55 AM EST |
| 90.00 | 1.10 | 2.15 | 1.63 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.72 | -0.09 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 95.00 | 0.75 | 3.20 | 1.98 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.64 | -0.14 | 0.01 | -0.08 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 100.00 | 2.50 | 4.70 | 3.60 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.71 | -0.18 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 105.00 | 3.60 | 5.50 | 4.55 | 4.60 | -1.52 | -24.84% | 0.04 | 2 | 13 | 0.67 | -0.24 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 110.00 | 5.00 | 6.80 | 5.90 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.63 | -0.31 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 115.00 | 7.90 | 9.10 | 8.50 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | -0.38 | 0.01 | -0.13 | 5/28/2026 | 6/2/2026 10:58:55 AM EST |
| 120.00 | 10.30 | 12.20 | 11.25 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.67 | -0.45 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 125.00 | 12.20 | 14.50 | 13.35 | 12.67 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.63 | -0.52 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 130.00 | 15.20 | 17.90 | 16.55 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.01 | -0.12 | 6/2/2026 10:58:55 AM EST | |||
| 135.00 | 18.70 | 21.30 | 20.00 | % | 0.15 | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.11 | 6/2/2026 10:58:55 AM EST | |||
| 140.00 | 22.30 | 25.30 | 23.80 | % | 0.17 | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.10 | 6/2/2026 10:58:55 AM EST | |||
| 145.00 | 26.70 | 29.30 | 28.00 | % | 0.19 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.09 | 6/2/2026 10:58:55 AM EST | |||
| 150.00 | 30.90 | 33.70 | 32.30 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.07 | 6/2/2026 10:58:55 AM EST | |||
| 155.00 | 35.50 | 38.20 | 36.85 | % | 0.24 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.06 | 6/2/2026 10:58:55 AM EST | |||
| 160.00 | 40.10 | 42.90 | 41.50 | 52.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.79 | -0.90 | 0.01 | -0.05 | 5/19/2026 | 6/2/2026 10:58:55 AM EST |
| 165.00 | 44.80 | 47.60 | 46.20 | % | 0.28 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.04 | 6/2/2026 10:58:55 AM EST | |||
| 170.00 | 49.00 | 52.80 | 50.90 | % | 0.30 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.03 | 6/2/2026 10:58:55 AM EST | |||
| 175.00 | 53.80 | 57.70 | 55.75 | % | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 6/2/2026 10:58:55 AM EST |