Options Chain for SEZZLE INC COM (SEZL) - $183.24 as of 7/5/2026 11:14:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 151.50 | 155.20 | 153.35 | 128.30 | 0.00 | 0.00% | 5.11 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 35.00 | 146.40 | 150.30 | 148.35 | 136.10 | 0.00 | 0.00% | 4.24 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 141.50 | 145.40 | 143.45 | 118.40 | 0.00 | 0.00% | 3.59 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 136.40 | 140.30 | 138.35 | 114.11 | 0.00 | 0.00% | 3.07 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 131.70 | 135.50 | 133.60 | 121.30 | 0.00 | 0.00% | 2.67 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 126.70 | 130.60 | 128.65 | 99.50 | 0.00 | 0.00% | 2.34 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 121.90 | 125.40 | 123.65 | 91.80 | 0.00 | 0.00% | 2.06 | 0 | 3 | 2.01 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 117.00 | 120.50 | 118.75 | 87.00 | 0.00 | 0.00% | 1.83 | 0 | 55 | 1.83 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 111.80 | 115.90 | 113.85 | 85.00 | 0.00 | 0.00% | 1.63 | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 107.20 | 111.00 | 109.10 | 81.63 | 0.00 | 0.00% | 1.45 | 0 | 18 | 1.63 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 102.30 | 105.90 | 104.10 | 75.50 | 0.00 | 0.00% | 1.30 | 0 | 54 | 1.55 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 97.50 | 100.80 | 99.15 | 88.95 | 0.00 | 0.00% | 1.17 | 0 | 16 | 1.51 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 92.50 | 96.00 | 94.25 | 68.50 | 0.00 | 0.00% | 1.05 | 0 | 73 | 1.42 | 0.99 | 0.00 | -0.03 | 6/23/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 87.80 | 91.20 | 89.50 | 71.91 | 0.00 | 0.00% | 0.94 | 0 | 40 | 1.36 | 0.98 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 83.00 | 86.70 | 84.85 | 71.35 | 0.00 | 0.00% | 0.85 | 0 | 418 | 1.27 | 0.97 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 78.20 | 82.00 | 80.10 | 56.76 | 0.00 | 0.00% | 0.76 | 0 | 32 | 1.23 | 0.96 | 0.00 | -0.06 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 73.50 | 77.50 | 75.50 | 65.03 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.19 | 0.95 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 69.20 | 72.70 | 70.95 | 51.13 | 0.00 | 0.00% | 0.62 | 0 | 247 | 0.93 | 0.94 | 0.00 | -0.09 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 64.60 | 68.30 | 66.45 | 46.55 | 0.00 | 0.00% | 0.55 | 0 | 24 | 0.92 | 0.92 | 0.00 | -0.10 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 60.30 | 64.00 | 62.15 | 40.26 | 0.00 | 0.00% | 0.50 | 0 | 16 | 0.92 | 0.90 | 0.00 | -0.12 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 56.20 | 59.00 | 57.60 | 41.25 | 0.00 | 0.00% | 0.44 | 0 | 55 | 0.90 | 0.88 | 0.00 | -0.14 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 135.00 | 52.10 | 54.80 | 53.45 | 45.33 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.89 | 0.86 | 0.00 | -0.15 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 140.00 | 48.20 | 51.20 | 49.70 | 43.00 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.89 | 0.84 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 145.00 | 44.60 | 47.60 | 46.10 | 47.18 | +9.00 | +23.58% | 0.32 | 6 | 17 | 0.89 | 0.81 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 150.00 | 41.10 | 44.10 | 42.60 | 43.68 | +21.38 | +95.88% | 0.28 | 6 | 91 | 0.88 | 0.78 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 155.00 | 37.80 | 40.70 | 39.25 | 34.90 | 0.00 | 0.00% | 0.25 | 0 | 230 | 0.88 | 0.75 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 160.00 | 34.70 | 37.40 | 36.05 | 32.15 | +1.44 | +4.69% | 0.23 | 10 | 1,877 | 0.88 | 0.72 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 165.00 | 32.00 | 34.40 | 33.20 | 25.25 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.88 | 0.69 | 0.01 | -0.23 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 170.00 | 29.10 | 31.80 | 30.45 | 25.50 | +4.62 | +22.13% | 0.18 | 1 | 17 | 0.88 | 0.66 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 175.00 | 26.50 | 29.30 | 27.90 | 27.00 | +4.90 | +22.18% | 0.16 | 1 | 12 | 0.88 | 0.63 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 180.00 | 24.30 | 27.00 | 25.65 | 27.00 | +5.81 | +27.42% | 0.14 | 9 | 23 | 0.88 | 0.59 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 185.00 | 22.00 | 25.00 | 23.50 | 24.19 | +5.07 | +26.52% | 0.13 | 4 | 63 | 0.89 | 0.56 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 190.00 | 20.30 | 22.80 | 21.55 | 18.10 | +2.81 | +18.38% | 0.11 | 3 | 54 | 0.89 | 0.53 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 195.00 | 19.20 | 21.10 | 20.15 | 20.52 | +4.70 | +29.71% | 0.10 | 3 | 166 | 0.91 | 0.50 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 200.00 | 16.80 | 19.40 | 18.10 | 18.50 | +4.22 | +29.56% | 0.09 | 20 | 267 | 0.90 | 0.47 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 210.00 | 13.30 | 16.00 | 14.65 | 10.76 | 0.00 | 0.00% | 0.07 | 0 | 257 | 0.88 | 0.41 | 0.01 | -0.24 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 220.00 | 10.50 | 13.60 | 12.05 | 9.95 | -0.75 | -7.01% | 0.05 | 2 | 11 | 0.88 | 0.36 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 230.00 | 8.10 | 11.00 | 9.55 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.87 | 0.31 | 0.01 | -0.22 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 240.00 | 6.40 | 9.30 | 7.85 | 6.40 | +0.13 | +2.08% | 0.03 | 6 | 1 | 0.87 | 0.27 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 250.00 | 4.50 | 7.80 | 6.15 | % | 0.02 | 0 | 0 | 0.86 | 0.23 | 0.00 | -0.19 | 7/2/2026 3:59:50 PM EST | |||
| 260.00 | 3.50 | 6.60 | 5.05 | % | 0.02 | 0 | 0 | 0.86 | 0.19 | 0.00 | -0.17 | 7/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.84 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.92 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.81 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.71 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.70 | 1.35 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.62 | -0.01 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.80 | 1.40 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.53 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.90 | 1.45 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.45 | -0.01 | 0.00 | -0.03 | 6/11/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.39 | -0.02 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 0.20 | 3.30 | 1.75 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.05 | -0.03 | 0.00 | -0.05 | 6/17/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 0.30 | 3.60 | 1.95 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.01 | -0.04 | 0.00 | -0.06 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 1.20 | 3.80 | 2.50 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.05 | -0.05 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 1.00 | 4.30 | 2.65 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | -0.06 | 0.00 | -0.09 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 2.20 | 4.80 | 3.50 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.01 | -0.08 | 0.00 | -0.10 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 1.85 | 5.40 | 3.63 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.94 | -0.10 | 0.00 | -0.12 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 2.95 | 6.10 | 4.53 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.94 | -0.12 | 0.00 | -0.14 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 135.00 | 3.90 | 7.00 | 5.45 | 5.35 | -1.43 | -21.10% | 0.04 | 2 | 3 | 0.93 | -0.14 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 140.00 | 5.00 | 8.10 | 6.55 | 6.15 | +0.15 | +2.50% | 0.05 | 2 | 18 | 0.92 | -0.16 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 145.00 | 6.30 | 8.40 | 7.35 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.89 | -0.19 | 0.00 | -0.18 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 150.00 | 7.80 | 10.00 | 8.90 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.89 | -0.22 | 0.00 | -0.20 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 155.00 | 8.90 | 11.60 | 10.25 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.87 | -0.25 | 0.01 | -0.21 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 160.00 | 11.20 | 13.40 | 12.30 | 12.50 | -2.90 | -18.84% | 0.08 | 3 | 41 | 0.88 | -0.28 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 165.00 | 13.80 | 16.60 | 15.20 | 16.20 | -5.10 | -23.95% | 0.09 | 1 | 21 | 0.92 | -0.31 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 170.00 | 15.80 | 18.90 | 17.35 | 16.61 | -1.91 | -10.32% | 0.10 | 4 | 67 | 0.91 | -0.34 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 175.00 | 18.30 | 21.40 | 19.85 | 20.50 | -2.16 | -9.54% | 0.11 | 6 | 63 | 0.92 | -0.37 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 180.00 | 21.40 | 24.10 | 22.75 | 21.79 | -2.38 | -9.85% | 0.13 | 44 | 11 | 0.93 | -0.41 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 185.00 | 23.80 | 26.90 | 25.35 | % | 0.14 | 0 | 0 | 0.92 | -0.44 | 0.01 | -0.25 | 7/2/2026 3:59:50 PM EST | |||
| 190.00 | 26.50 | 29.80 | 28.15 | 29.10 | % | 0.15 | 2 | 0 | 0.92 | -0.47 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 195.00 | 30.00 | 33.00 | 31.50 | % | 0.16 | 0 | 0 | 0.93 | -0.50 | 0.01 | -0.25 | 7/2/2026 3:59:50 PM EST | |||
| 200.00 | 33.20 | 36.20 | 34.70 | 46.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.93 | -0.53 | 0.01 | -0.25 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 210.00 | 39.70 | 42.60 | 41.15 | 56.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.91 | -0.59 | 0.01 | -0.24 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 220.00 | 47.00 | 49.70 | 48.35 | 50.50 | % | 0.22 | 1 | 0 | 0.91 | -0.64 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 230.00 | 54.30 | 57.50 | 55.90 | 65.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.90 | -0.69 | 0.01 | -0.22 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 240.00 | 62.70 | 65.40 | 64.05 | 67.73 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.90 | -0.73 | 0.01 | -0.20 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 250.00 | 70.90 | 73.60 | 72.25 | % | 0.29 | 0 | 0 | 0.88 | -0.77 | 0.00 | -0.19 | 7/2/2026 3:59:50 PM EST | |||
| 260.00 | 79.70 | 82.40 | 81.05 | % | 0.31 | 0 | 0 | 0.88 | -0.81 | 0.00 | -0.17 | 7/2/2026 3:59:50 PM EST |