Options Chain for SEZZLE INC COM (SEZL) - $153.89 as of 7/27/2026 12:20:48 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 | 125.20 | 129.20 | 127.20 | 144.40 | 0.00 | 0.00% | 4.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 120.20 | 124.20 | 122.20 | 142.20 | 0.00 | 0.00% | 3.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 115.30 | 119.30 | 117.30 | 144.00 | 0.00 | 0.00% | 2.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 110.40 | 114.30 | 112.35 | 129.51 | 0.00 | 0.00% | 2.50 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 105.50 | 109.40 | 107.45 | 135.20 | 0.00 | 0.00% | 2.15 | 0 | 2 | 2.01 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 100.60 | 104.50 | 102.55 | 119.60 | 0.00 | 0.00% | 1.86 | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 95.70 | 99.60 | 97.65 | 123.90 | 0.00 | 0.00% | 1.63 | 0 | 4 | 1.75 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 90.80 | 94.70 | 92.75 | 102.20 | 0.00 | 0.00% | 1.43 | 0 | 19 | 1.63 | 0.99 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 85.80 | 89.80 | 87.80 | 118.20 | 0.00 | 0.00% | 1.25 | 0 | 25 | 1.53 | 0.99 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 81.10 | 85.00 | 83.05 | 89.90 | 0.00 | 0.00% | 1.11 | 0 | 8 | 1.44 | 0.98 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 76.50 | 80.10 | 78.30 | 95.09 | 0.00 | 0.00% | 0.98 | 0 | 17 | 1.35 | 0.98 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 71.80 | 75.30 | 73.55 | 85.84 | 0.00 | 0.00% | 0.87 | 0 | 9 | 1.24 | 0.97 | 0.00 | -0.05 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 67.10 | 70.40 | 68.75 | 98.90 | 0.00 | 0.00% | 0.76 | 0 | 14 | 1.25 | 0.95 | 0.00 | -0.05 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 62.60 | 66.00 | 64.30 | 82.60 | 0.00 | 0.00% | 0.68 | 0 | 39 | 1.00 | 0.93 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 58.10 | 61.60 | 59.85 | 57.30 | 0.00 | 0.00% | 0.60 | 0 | 35 | 1.00 | 0.91 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 53.90 | 57.40 | 55.65 | 50.60 | 0.00 | 0.00% | 0.53 | 0 | 72 | 1.00 | 0.89 | 0.00 | -0.10 | 6/17/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 49.90 | 53.40 | 51.65 | 59.61 | 0.00 | 0.00% | 0.47 | 0 | 115 | 1.00 | 0.87 | 0.00 | -0.12 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 46.10 | 49.60 | 47.85 | 65.60 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.00 | 0.84 | 0.00 | -0.13 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 42.50 | 46.10 | 44.30 | 43.17 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.00 | 0.81 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 39.10 | 42.70 | 40.90 | 56.86 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.00 | 0.78 | 0.00 | -0.16 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 36.00 | 39.50 | 37.75 | 36.43 | -2.27 | -5.87% | 0.29 | 1 | 35 | 1.00 | 0.75 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 33.10 | 36.50 | 34.80 | 36.55 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.01 | 0.72 | 0.01 | -0.19 | 6/17/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 30.30 | 33.50 | 31.90 | 30.25 | -1.97 | -6.12% | 0.23 | 2 | 30 | 1.00 | 0.69 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 27.60 | 31.00 | 29.30 | 45.86 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.00 | 0.65 | 0.01 | -0.20 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 25.10 | 28.50 | 26.80 | 27.60 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.00 | 0.62 | 0.01 | -0.21 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 22.70 | 26.00 | 24.35 | 40.80 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.99 | 0.59 | 0.01 | -0.22 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 20.10 | 24.00 | 22.05 | 20.08 | -0.92 | -4.39% | 0.14 | 3 | 23 | 0.98 | 0.55 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 18.00 | 21.90 | 19.95 | 42.40 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.98 | 0.52 | 0.01 | -0.22 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 16.40 | 20.30 | 18.35 | 18.10 | -1.10 | -5.73% | 0.11 | 2 | 33 | 0.98 | 0.49 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 14.80 | 18.70 | 16.75 | 15.00 | -1.45 | -8.82% | 0.10 | 1 | 48 | 0.99 | 0.46 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 13.90 | 17.20 | 15.55 | 16.33 | 0.00 | 0.00% | 0.09 | 0 | 154 | 1.00 | 0.43 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 12.30 | 15.80 | 14.05 | 15.12 | 0.00 | 0.00% | 0.08 | 0 | 86 | 1.00 | 0.40 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 10.80 | 14.60 | 12.70 | 12.90 | +0.90 | +7.50% | 0.07 | 1 | 127 | 0.99 | 0.37 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 9.70 | 12.90 | 11.30 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 279 | 0.98 | 0.35 | 0.01 | -0.21 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 8.40 | 12.40 | 10.40 | 9.83 | -1.67 | -14.53% | 0.05 | 148 | 221 | 0.99 | 0.32 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 7.00 | 10.10 | 8.55 | 9.05 | -0.15 | -1.63% | 0.04 | 1 | 569 | 0.99 | 0.28 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 5.00 | 8.70 | 6.85 | 14.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.98 | 0.24 | 0.01 | -0.17 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 5.00 | 7.70 | 6.35 | 10.28 | 0.00 | 0.00% | 0.03 | 0 | 173 | 1.02 | 0.20 | 0.00 | -0.16 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 3.30 | 6.60 | 4.95 | 10.12 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.00 | 0.17 | 0.00 | -0.15 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 2.50 | 5.80 | 4.15 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.15 | 0.00 | -0.13 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 1.05 | 4.90 | 2.98 | 10.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.13 | 0.00 | -0.12 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 1.05 | 4.40 | 2.73 | % | 0.01 | 0 | 0 | 0.98 | 0.11 | 0.00 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 280.00 | 0.80 | 4.00 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.09 | 0.00 | -0.09 | 7/27/2026 3:59:59 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 | 2.20 | 1.10 | % | 0.04 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.14 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.98 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.72 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.37 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.70 | 1.35 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.50 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.40 | -0.02 | 0.00 | -0.04 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.29 | -0.03 | 0.00 | -0.05 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 0.15 | 3.60 | 1.88 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.98 | -0.05 | 0.00 | -0.05 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.60 | 3.70 | 2.15 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | -0.07 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 1.10 | 4.10 | 2.60 | 2.70 | +1.39 | +106.11% | 0.03 | 1 | 9 | 0.97 | -0.09 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 1.60 | 4.80 | 3.20 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.95 | -0.11 | 0.00 | -0.10 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 2.65 | 5.20 | 3.93 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.94 | -0.13 | 0.00 | -0.12 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 3.60 | 7.00 | 5.30 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | -0.16 | 0.00 | -0.13 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 5.00 | 8.80 | 6.90 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.97 | -0.19 | 0.00 | -0.15 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 6.60 | 10.30 | 8.45 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.97 | -0.22 | 0.00 | -0.16 | 6/12/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 8.50 | 12.10 | 10.30 | 9.10 | +2.10 | +30.00% | 0.08 | 1 | 29 | 0.98 | -0.25 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 10.50 | 14.00 | 12.25 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.98 | -0.28 | 0.01 | -0.19 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 12.70 | 16.50 | 14.60 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.99 | -0.31 | 0.01 | -0.20 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 15.10 | 18.50 | 16.80 | 16.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.98 | -0.35 | 0.01 | -0.20 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 17.60 | 21.00 | 19.30 | 19.05 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.98 | -0.38 | 0.01 | -0.21 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 20.00 | 23.50 | 21.75 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 178 | 0.97 | -0.41 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 22.70 | 26.20 | 24.45 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 266 | 0.96 | -0.45 | 0.01 | -0.22 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 25.70 | 29.10 | 27.40 | 27.27 | 0.00 | 0.00% | 0.17 | 0 | 107 | 0.96 | -0.48 | 0.01 | -0.22 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 28.90 | 32.40 | 30.65 | 29.90 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.96 | -0.51 | 0.01 | -0.22 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 32.30 | 35.80 | 34.05 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.96 | -0.54 | 0.01 | -0.22 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 35.90 | 39.30 | 37.60 | 27.90 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.97 | -0.57 | 0.01 | -0.22 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 39.50 | 42.90 | 41.20 | 31.00 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.97 | -0.60 | 0.01 | -0.22 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 43.60 | 46.60 | 45.10 | 32.90 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.98 | -0.63 | 0.01 | -0.21 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 47.40 | 50.40 | 48.90 | 49.40 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.97 | -0.65 | 0.01 | -0.21 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 51.00 | 54.30 | 52.65 | 34.20 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.97 | -0.68 | 0.01 | -0.20 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 59.60 | 62.40 | 61.00 | 54.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.98 | -0.72 | 0.01 | -0.19 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 67.60 | 70.80 | 69.20 | % | 0.31 | 0 | 0 | 0.96 | -0.76 | 0.01 | -0.17 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 76.20 | 79.50 | 77.85 | 80.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | -0.80 | 0.00 | -0.16 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 85.10 | 88.50 | 86.80 | 80.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.95 | -0.83 | 0.00 | -0.15 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 94.50 | 97.70 | 96.10 | % | 0.38 | 0 | 0 | 0.95 | -0.85 | 0.00 | -0.13 | 7/27/2026 3:59:59 PM EST | |||
| 260.00 | 103.70 | 107.00 | 105.35 | 102.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.93 | -0.87 | 0.00 | -0.12 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 113.10 | 116.50 | 114.80 | 115.00 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.91 | -0.89 | 0.00 | -0.11 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 280.00 | 122.70 | 126.00 | 124.35 | 126.10 | 0.00 | 0.00% | 0.44 | 0 | 22 | 1.16 | -0.91 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |