Options Chain for SEZZLE INC COM (SEZL) - $122.18 as of 8/17/2026 8:47:31 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 | 90.70 | 94.30 | 92.50 | 146.90 | 0.00 | 0.00% | 3.08 | 0 | 3 | 9.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 35.00 | 85.70 | 89.30 | 87.50 | 90.30 | 0.00 | 0.00% | 2.50 | 0 | 4 | 8.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 40.00 | 80.60 | 84.30 | 82.45 | 119.50 | 0.00 | 0.00% | 2.06 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 45.00 | 75.70 | 78.90 | 77.30 | 131.80 | 0.00 | 0.00% | 1.72 | 0 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 50.00 | 70.70 | 73.90 | 72.30 | 84.00 | 0.00 | 0.00% | 1.45 | 0 | 3 | 6.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 55.00 | 65.70 | 69.30 | 67.50 | 125.00 | 0.00 | 0.00% | 1.23 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 60.00 | 60.90 | 63.80 | 62.35 | 67.80 | 0.00 | 0.00% | 1.04 | 0 | 9 | 4.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 65.00 | 55.70 | 58.90 | 57.30 | 57.00 | -2.20 | -3.72% | 0.88 | 2 | 23 | 4.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 70.00 | 50.70 | 53.90 | 52.30 | 110.00 | 0.00 | 0.00% | 0.75 | 0 | 9 | 4.04 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 45.90 | 49.00 | 47.45 | 52.85 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 40.90 | 43.80 | 42.35 | 48.27 | 0.00 | 0.00% | 0.53 | 0 | 53 | 3.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 85.00 | 35.90 | 39.20 | 37.55 | 39.00 | 0.00 | 0.00% | 0.44 | 0 | 15 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 30.90 | 33.80 | 32.35 | 43.80 | 0.00 | 0.00% | 0.36 | 0 | 34 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 25.90 | 28.80 | 27.35 | 35.20 | 0.00 | 0.00% | 0.29 | 0 | 42 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 20.90 | 23.80 | 22.35 | 21.80 | -12.40 | -36.26% | 0.22 | 1 | 342 | 1.79 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 16.00 | 19.30 | 17.65 | 17.60 | -8.10 | -31.52% | 0.17 | 5 | 109 | 1.63 | 0.97 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 11.00 | 14.50 | 12.75 | 12.00 | -7.84 | -39.52% | 0.12 | 4 | 64 | 1.35 | 0.90 | 0.02 | -0.30 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 6.70 | 10.00 | 8.35 | 8.72 | -6.78 | -43.75% | 0.07 | 1 | 270 | 1.12 | 0.78 | 0.03 | -0.45 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 4.40 | 5.20 | 4.80 | 4.90 | -9.50 | -65.98% | 0.04 | 46 | 1,066 | 0.71 | 0.61 | 0.04 | -0.55 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 2.20 | 4.20 | 3.20 | 2.30 | -4.00 | -63.50% | 0.03 | 113 | 1,465 | 0.85 | 0.41 | 0.04 | -0.54 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 1.00 | 1.40 | 1.20 | 1.15 | -5.05 | -81.46% | 0.01 | 58 | 467 | 0.74 | 0.25 | 0.03 | -0.44 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 0.45 | 1.10 | 0.78 | 0.75 | -1.77 | -70.24% | 0.01 | 23 | 127 | 0.84 | 0.13 | 0.02 | -0.29 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.30 | -1.70 | -85.00% | 0.00 | 17 | 125 | 0.79 | 0.06 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.17 | -1.11 | -86.72% | 0.00 | 38 | 1,068 | 1.09 | 0.03 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.69 | -81.18% | 0.00 | 6 | 467 | 1.25 | 0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 249 | 1.15 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.34 | -69.39% | 0.00 | 1 | 733 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.42 | -89.37% | 0.00 | 2 | 844 | 1.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 228 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 427 | 3.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 3.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 422 | 3.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 237 | 3.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 4.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 4.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/17/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/17/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.12 | -92.31% | 0.01 | 1 | 47 | 3.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 3.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.21 | +0.06 | +40.00% | 0.01 | 4 | 47 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.31 | +0.26 | +520.00% | 0.00 | 15 | 97 | 1.54 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 247 | 1.17 | -0.03 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.36 | +0.21 | +140.00% | 0.00 | 54 | 346 | 0.90 | -0.10 | 0.02 | -0.30 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 0.50 | 1.40 | 0.95 | 1.03 | +0.68 | +194.29% | 0.01 | 29 | 130 | 0.68 | -0.22 | 0.03 | -0.45 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 2.00 | 4.50 | 3.25 | 2.78 | +1.86 | +202.18% | 0.03 | 287 | 162 | 0.85 | -0.39 | 0.04 | -0.55 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 4.20 | 6.80 | 5.50 | 5.47 | +3.57 | +187.90% | 0.04 | 131 | 181 | 0.77 | -0.59 | 0.04 | -0.54 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 7.10 | 10.00 | 8.55 | 9.21 | +4.81 | +109.32% | 0.07 | 113 | 335 | 1.01 | -0.75 | 0.03 | -0.44 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 11.50 | 14.80 | 13.15 | 13.90 | +4.50 | +47.88% | 0.10 | 37 | 132 | 1.24 | -0.87 | 0.02 | -0.29 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 16.50 | 19.50 | 18.00 | 18.55 | +8.80 | +90.26% | 0.13 | 13 | 153 | 1.40 | -0.94 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 21.70 | 23.90 | 22.80 | 23.45 | +9.50 | +68.10% | 0.16 | 17 | 133 | 1.42 | -0.97 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 26.50 | 29.20 | 27.85 | 28.20 | +9.80 | +53.27% | 0.19 | 4 | 478 | 1.71 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 31.60 | 33.60 | 32.60 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 193 | 1.40 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 36.10 | 39.20 | 37.65 | 33.83 | 0.00 | 0.00% | 0.24 | 0 | 141 | 2.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 165.00 | 41.60 | 44.40 | 43.00 | 41.85 | 0.00 | 0.00% | 0.26 | 0 | 1,212 | 2.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 46.30 | 49.20 | 47.75 | 52.80 | 0.00 | 0.00% | 0.28 | 0 | 84 | 2.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 52.10 | 53.30 | 52.70 | 52.90 | +12.30 | +30.30% | 0.30 | 1 | 206 | 2.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 56.30 | 59.20 | 57.75 | 64.16 | 0.00 | 0.00% | 0.32 | 0 | 72 | 2.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 60.90 | 64.20 | 62.55 | 61.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 66.20 | 69.40 | 67.80 | 73.98 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 70.80 | 74.40 | 72.60 | 79.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 75.80 | 79.40 | 77.60 | 28.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 85.80 | 89.40 | 87.60 | 79.03 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 96.20 | 99.40 | 97.80 | 87.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 105.80 | 109.40 | 107.60 | 104.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 115.80 | 119.40 | 117.60 | 114.64 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 125.80 | 129.40 | 127.60 | 87.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 135.80 | 139.40 | 137.60 | 93.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 145.80 | 149.40 | 147.60 | 117.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 155.80 | 159.40 | 157.60 | % | 0.56 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |