Options Chain for SEZZLE INC COM (SEZL) - $127.70 as of 10/27/2026 4:52:53 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 | 95.30 | 99.60 | 97.45 | 160.50 | 0.00 | 0.00% | 3.25 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 90.40 | 94.70 | 92.55 | 152.61 | 0.00 | 0.00% | 2.64 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 85.40 | 89.50 | 87.45 | % | 2.19 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 80.40 | 84.60 | 82.50 | 145.90 | 0.00 | 0.00% | 1.83 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 75.50 | 79.80 | 77.65 | 105.90 | 0.00 | 0.00% | 1.55 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 70.50 | 74.80 | 72.65 | 121.50 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 65.50 | 69.80 | 67.65 | 69.05 | 0.00 | 0.00% | 1.13 | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 60.50 | 64.90 | 62.70 | 64.18 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.10 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 55.60 | 60.00 | 57.80 | 58.90 | 0.00 | 0.00% | 0.83 | 0 | 57 | 1.93 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 51.00 | 54.90 | 52.95 | 54.62 | 0.00 | 0.00% | 0.71 | 0 | 9 | 1.73 | 0.99 | 0.00 | -0.03 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 46.20 | 50.00 | 48.10 | 49.85 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.57 | 0.98 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 41.40 | 45.30 | 43.35 | 42.40 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.47 | 0.97 | 0.00 | -0.06 | 8/27/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 36.80 | 40.70 | 38.75 | 29.25 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.37 | 0.95 | 0.00 | -0.09 | 9/18/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 32.40 | 36.20 | 34.30 | 37.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | 0.92 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 28.10 | 32.00 | 30.05 | 29.86 | -7.14 | -19.30% | 0.30 | 1 | 39 | 0.74 | 0.88 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 24.20 | 28.10 | 26.15 | 26.35 | -1.95 | -6.89% | 0.25 | 1 | 21 | 0.82 | 0.84 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 20.40 | 24.50 | 22.45 | 26.30 | -4.18 | -13.72% | 0.20 | 1 | 13 | 0.83 | 0.78 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 17.00 | 21.20 | 19.10 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 455 | 0.85 | 0.73 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 14.10 | 18.30 | 16.20 | 17.21 | +0.37 | +2.20% | 0.13 | 1 | 169 | 0.87 | 0.66 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 12.30 | 15.70 | 14.00 | 15.10 | +2.05 | +15.71% | 0.11 | 2 | 276 | 0.91 | 0.60 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 9.20 | 13.30 | 11.25 | 11.90 | -0.10 | -0.84% | 0.09 | 4 | 114 | 0.88 | 0.54 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 7.20 | 11.20 | 9.20 | 10.07 | +1.13 | +12.64% | 0.07 | 71 | 175 | 0.88 | 0.48 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 6.10 | 9.50 | 7.80 | 8.00 | -0.21 | -2.56% | 0.06 | 229 | 199 | 0.91 | 0.42 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 4.70 | 8.10 | 6.40 | 6.03 | -0.67 | -10.00% | 0.04 | 90 | 148 | 0.91 | 0.36 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 3.50 | 5.50 | 4.50 | 5.70 | +1.14 | +25.00% | 0.03 | 6 | 290 | 0.85 | 0.31 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 2.50 | 5.90 | 4.20 | 4.68 | +0.07 | +1.52% | 0.03 | 3 | 1,054 | 0.91 | 0.26 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 1.80 | 5.20 | 3.50 | 5.19 | +1.42 | +37.67% | 0.02 | 2 | 73 | 0.92 | 0.22 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 2.30 | 2.80 | 2.55 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.91 | 0.19 | 0.01 | -0.17 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 0.75 | 3.00 | 1.88 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.87 | 0.16 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 0.30 | 3.70 | 2.00 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.90 | 0.13 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 180.00 | 0.35 | 3.40 | 1.88 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | 0.11 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 2.00 | 1.03 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.09 | 0.00 | -0.10 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.18 | 0.07 | 0.00 | -0.08 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.06 | 0.00 | -0.07 | 10/2/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.38 | 0.05 | 0.00 | -0.06 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.45 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.52 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.01 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 11.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.76 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,506 | 2.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.58 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.27 | -0.01 | 0.00 | -0.03 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 0.15 | 1.75 | 0.95 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.03 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 0.25 | 0.70 | 0.48 | 0.77 | +0.11 | +16.67% | 0.01 | 4 | 35 | 0.95 | -0.03 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 0.30 | 1.70 | 1.00 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.97 | -0.05 | 0.00 | -0.09 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 0.65 | 2.80 | 1.73 | 1.75 | -0.25 | -12.50% | 0.02 | 4 | 93 | 1.00 | -0.08 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 1.15 | 3.90 | 2.53 | 2.40 | -0.85 | -26.16% | 0.03 | 7 | 98 | 0.99 | -0.12 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 1.70 | 5.10 | 3.40 | 3.20 | -1.20 | -27.28% | 0.03 | 54 | 117 | 0.97 | -0.16 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 2.65 | 6.60 | 4.63 | 4.50 | -1.03 | -18.63% | 0.04 | 99 | 155 | 0.96 | -0.22 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 4.30 | 6.90 | 5.60 | 6.20 | -0.92 | -12.93% | 0.05 | 51 | 275 | 0.91 | -0.27 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 7.10 | 10.40 | 8.75 | 8.23 | -0.85 | -9.37% | 0.07 | 2 | 185 | 1.01 | -0.34 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 9.40 | 12.80 | 11.10 | 10.30 | -2.70 | -20.77% | 0.09 | 2 | 228 | 1.01 | -0.40 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 13.20 | 15.30 | 14.25 | 13.00 | +3.50 | +36.85% | 0.11 | 2 | 140 | 1.05 | -0.46 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 16.30 | 17.00 | 16.65 | 16.30 | -2.80 | -14.66% | 0.12 | 501 | 124 | 1.00 | -0.52 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 18.40 | 21.60 | 20.00 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 70 | 1.01 | -0.58 | 0.01 | -0.26 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 21.40 | 25.20 | 23.30 | 22.75 | -1.45 | -6.00% | 0.16 | 3 | 60 | 1.00 | -0.64 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 25.80 | 29.00 | 27.40 | 27.30 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.03 | -0.69 | 0.01 | -0.23 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 29.40 | 33.00 | 31.20 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.02 | -0.74 | 0.01 | -0.21 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 33.60 | 37.30 | 35.45 | 34.58 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.02 | -0.78 | 0.01 | -0.19 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 38.50 | 41.60 | 40.05 | 39.78 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.07 | -0.81 | 0.01 | -0.17 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 42.50 | 46.10 | 44.30 | 45.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.15 | -0.84 | 0.01 | -0.15 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 47.10 | 50.70 | 48.90 | 50.20 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.18 | -0.87 | 0.01 | -0.13 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 180.00 | 51.80 | 55.40 | 53.60 | 68.18 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.21 | -0.89 | 0.01 | -0.11 | 10/2/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 56.50 | 60.20 | 58.35 | 49.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.10 | 6/18/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 61.30 | 65.00 | 63.15 | 74.43 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.27 | -0.93 | 0.00 | -0.08 | 8/18/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 66.10 | 69.80 | 67.95 | 58.10 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.30 | -0.94 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 70.90 | 74.70 | 72.80 | 90.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.06 | 10/1/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 80.70 | 84.60 | 82.65 | 100.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.04 | 10/1/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 90.50 | 94.60 | 92.55 | % | 0.42 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 230.00 | 100.40 | 104.80 | 102.60 | % | 0.45 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 240.00 | 110.40 | 114.80 | 112.60 | 82.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 120.40 | 124.80 | 122.60 | 88.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 130.40 | 134.80 | 132.60 | % | 0.51 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 270.00 | 140.40 | 144.80 | 142.60 | % | 0.53 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 280.00 | 150.40 | 154.80 | 152.60 | % | 0.54 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |