Options Chain for SEZZLE INC COM (SEZL) - $71.94 as of 3/23/2026 8:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.50 | 49.50 | 47.00 | 46.50 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 40.00 | 44.50 | 42.25 | 40.66 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 3/23/2026 4:00:01 PM EST |
| 35.00 | 35.60 | 39.50 | 37.55 | % | 1.07 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 40.00 | 30.60 | 34.50 | 32.55 | 23.90 | 0.00 | 0.00% | 0.81 | 0 | 9 | 2.14 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 3/23/2026 4:00:01 PM EST |
| 45.00 | 25.60 | 29.50 | 27.55 | 27.75 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.88 | 0.99 | 0.00 | -0.02 | 3/9/2026 | 3/23/2026 4:00:01 PM EST |
| 50.00 | 21.70 | 24.50 | 23.10 | 22.20 | +4.00 | +21.98% | 0.46 | 1 | 50 | 1.49 | 0.96 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 55.00 | 16.90 | 20.00 | 18.45 | 13.80 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.31 | 0.91 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 60.00 | 12.70 | 15.50 | 14.10 | 13.00 | +3.00 | +30.00% | 0.23 | 1 | 80 | 0.84 | 0.85 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 65.00 | 9.10 | 11.60 | 10.35 | 10.00 | +3.40 | +51.52% | 0.16 | 11 | 156 | 0.83 | 0.74 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 70.00 | 5.90 | 7.00 | 6.45 | 6.92 | +2.92 | +73.00% | 0.09 | 37 | 196 | 0.70 | 0.61 | 0.03 | -0.11 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 75.00 | 2.65 | 4.50 | 3.58 | 4.38 | +2.18 | +99.10% | 0.05 | 136 | 172 | 0.62 | 0.45 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.30 | +0.95 | +70.37% | 0.03 | 83 | 348 | 0.64 | 0.29 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 0.85 | 1.50 | 1.18 | 1.40 | +0.55 | +64.71% | 0.01 | 166 | 114 | 0.64 | 0.18 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.55 | +0.10 | +22.23% | 0.01 | 89 | 124 | 0.60 | 0.11 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 1,021 | 477 | 0.68 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 41 | 198 | 0.71 | 0.04 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 87 | 0.97 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.91 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 263 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.73 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/23/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/23/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/23/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 0.01 | -0.92 | -98.93% | 0.01 | 1 | 29 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/23/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/23/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.81 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.70 | 0.85 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 61 | 1.16 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.08 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 50.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.52 | -59.77% | 0.01 | 4 | 64 | 0.86 | -0.04 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 55.00 | 0.30 | 1.05 | 0.68 | 0.69 | -0.58 | -45.67% | 0.01 | 1,027 | 1,244 | 0.82 | -0.09 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 60.00 | 1.00 | 1.80 | 1.40 | 1.50 | -1.57 | -51.14% | 0.02 | 16 | 372 | 0.80 | -0.15 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 65.00 | 1.85 | 2.60 | 2.23 | 2.50 | -2.90 | -53.71% | 0.03 | 25 | 176 | 0.71 | -0.26 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 70.00 | 3.50 | 4.90 | 4.20 | 4.22 | -2.58 | -37.95% | 0.06 | 15 | 129 | 0.72 | -0.39 | 0.03 | -0.11 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 75.00 | 6.30 | 8.00 | 7.15 | 6.62 | -2.68 | -28.82% | 0.10 | 7 | 127 | 0.75 | -0.55 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 8.20 | 10.80 | 9.50 | 14.62 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.58 | -0.71 | 0.03 | -0.09 | 3/2/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 11.80 | 14.60 | 13.20 | 19.35 | 0.00 | 0.00% | 0.16 | 0 | 77 | 0.80 | -0.82 | 0.02 | -0.06 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 90.00 | 16.80 | 20.20 | 18.50 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.06 | -0.89 | 0.02 | -0.05 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 21.10 | 24.90 | 23.00 | 26.05 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.15 | -0.93 | 0.01 | -0.03 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 26.00 | 29.90 | 27.95 | 29.04 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.27 | -0.96 | 0.01 | -0.02 | 2/27/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 30.80 | 34.90 | 32.85 | 44.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.39 | -0.98 | 0.00 | -0.01 | 2/25/2026 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 37.30 | 38.90 | 38.10 | 41.70 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.16 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 40.50 | 45.50 | 43.00 | 51.63 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 46.00 | 50.20 | 48.10 | 56.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 51.00 | 54.90 | 52.95 | 47.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 55.50 | 60.00 | 57.75 | 71.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 60.50 | 64.80 | 62.65 | 57.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 65.50 | 70.50 | 68.00 | 67.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 70.50 | 75.40 | 72.95 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 150.00 | 75.50 | 80.00 | 77.75 | 71.48 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/23/2026 4:00:01 PM EST |
| 155.00 | 80.50 | 85.50 | 83.00 | % | 0.54 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 160.00 | 85.50 | 90.50 | 88.00 | % | 0.55 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 165.00 | 91.00 | 95.50 | 93.25 | 78.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 3/23/2026 4:00:01 PM EST |
| 170.00 | 95.50 | 100.50 | 98.00 | 82.89 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 3/23/2026 4:00:01 PM EST |
| 175.00 | 100.80 | 105.00 | 102.90 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 180.00 | 105.50 | 110.50 | 108.00 | % | 0.60 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 185.00 | 111.00 | 115.50 | 113.25 | % | 0.61 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 190.00 | 115.70 | 120.50 | 118.10 | % | 0.62 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 195.00 | 121.00 | 125.20 | 123.10 | % | 0.63 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 200.00 | 126.00 | 130.00 | 128.00 | % | 0.64 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 210.00 | 135.50 | 140.40 | 137.95 | % | 0.66 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 220.00 | 145.50 | 150.50 | 148.00 | % | 0.67 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 230.00 | 155.90 | 160.50 | 158.20 | % | 0.69 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 240.00 | 165.50 | 170.20 | 167.85 | % | 0.70 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 250.00 | 175.50 | 180.50 | 178.00 | % | 0.71 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 260.00 | 185.50 | 190.50 | 188.00 | % | 0.72 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 270.00 | 195.50 | 200.00 | 197.75 | 183.44 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 3/23/2026 4:00:01 PM EST |