Options Chain for SEZZLE INC COM (SEZL) - $183.24 as of 7/2/2026 8:50:06 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 | 156.20 | 160.20 | 158.20 | 129.10 | 0.00 | 0.00% | 6.33 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 30.00 | 151.30 | 154.80 | 153.05 | 124.10 | 0.00 | 0.00% | 5.10 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 35.00 | 146.30 | 150.00 | 148.15 | 119.10 | 0.00 | 0.00% | 4.23 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 141.30 | 144.60 | 142.95 | 130.20 | 0.00 | 0.00% | 3.57 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 136.20 | 139.70 | 137.95 | 109.70 | 0.00 | 0.00% | 3.07 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 131.30 | 134.90 | 133.10 | 104.10 | 0.00 | 0.00% | 2.66 | 0 | 11 | 4.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 126.30 | 129.90 | 128.10 | 73.60 | 0.00 | 0.00% | 2.33 | 0 | 13 | 3.84 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 121.30 | 124.10 | 122.70 | 118.10 | 0.00 | 0.00% | 2.04 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 116.30 | 119.80 | 118.05 | 82.00 | 0.00 | 0.00% | 1.82 | 0 | 259 | 3.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 111.30 | 114.10 | 112.70 | 100.50 | 0.00 | 0.00% | 1.61 | 0 | 27 | 3.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 106.30 | 109.10 | 107.70 | 104.20 | +8.50 | +8.89% | 1.44 | 1 | 1,282 | 2.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 101.30 | 104.20 | 102.75 | 76.00 | 0.00 | 0.00% | 1.28 | 0 | 68 | 2.66 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 97.00 | 99.30 | 98.15 | 79.60 | 0.00 | 0.00% | 1.15 | 0 | 181 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 91.40 | 94.70 | 93.05 | 81.39 | 0.00 | 0.00% | 1.03 | 0 | 92 | 2.41 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 86.40 | 90.00 | 88.20 | 64.60 | 0.00 | 0.00% | 0.93 | 0 | 172 | 2.25 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 81.40 | 85.00 | 83.20 | 67.11 | 0.00 | 0.00% | 0.83 | 0 | 153 | 2.10 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 76.40 | 80.00 | 78.20 | 63.65 | 0.00 | 0.00% | 0.74 | 0 | 185 | 1.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 71.50 | 75.10 | 73.30 | 56.77 | 0.00 | 0.00% | 0.67 | 0 | 363 | 1.83 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 66.50 | 69.30 | 67.90 | 63.00 | 0.00 | 0.00% | 0.59 | 0 | 123 | 1.63 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 62.30 | 64.40 | 63.35 | 61.20 | 0.00 | 0.00% | 0.53 | 0 | 902 | 1.45 | 1.00 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 57.30 | 59.70 | 58.50 | 54.27 | 0.00 | 0.00% | 0.47 | 0 | 1,048 | 1.30 | 0.99 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 52.30 | 54.90 | 53.60 | 44.11 | 0.00 | 0.00% | 0.41 | 0 | 1,053 | 1.22 | 0.98 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 135.00 | 47.40 | 49.90 | 48.65 | 32.02 | 0.00 | 0.00% | 0.36 | 0 | 161 | 1.14 | 0.97 | 0.00 | -0.08 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 140.00 | 42.40 | 45.10 | 43.75 | 45.00 | +3.00 | +7.15% | 0.31 | 35 | 281 | 1.07 | 0.96 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 145.00 | 37.90 | 40.40 | 39.15 | 38.00 | +6.90 | +22.19% | 0.27 | 11 | 1,091 | 1.11 | 0.93 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 150.00 | 33.00 | 36.10 | 34.55 | 32.13 | -0.32 | -0.99% | 0.23 | 1 | 168 | 1.05 | 0.90 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 155.00 | 28.60 | 31.80 | 30.20 | 28.24 | 0.00 | 0.00% | 0.19 | 0 | 186 | 0.69 | 0.87 | 0.01 | -0.24 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 160.00 | 24.50 | 26.90 | 25.70 | 22.04 | +1.02 | +4.86% | 0.16 | 5 | 85 | 0.72 | 0.82 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 165.00 | 20.40 | 23.00 | 21.70 | 23.70 | +6.67 | +39.17% | 0.13 | 31 | 97 | 0.71 | 0.77 | 0.01 | -0.32 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 170.00 | 16.80 | 19.50 | 18.15 | 19.52 | +5.43 | +38.54% | 0.11 | 42 | 389 | 0.71 | 0.71 | 0.01 | -0.35 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 175.00 | 14.10 | 16.80 | 15.45 | 15.95 | +5.90 | +58.71% | 0.09 | 86 | 2,296 | 0.75 | 0.65 | 0.01 | -0.37 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 180.00 | 10.60 | 13.70 | 12.15 | 12.90 | +4.40 | +51.77% | 0.07 | 61 | 114 | 0.71 | 0.58 | 0.01 | -0.38 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 185.00 | 8.40 | 11.40 | 9.90 | 10.80 | +3.40 | +45.95% | 0.05 | 28 | 428 | 0.72 | 0.51 | 0.01 | -0.38 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 190.00 | 6.20 | 8.90 | 7.55 | 8.30 | +2.40 | +40.68% | 0.04 | 157 | 849 | 0.70 | 0.43 | 0.01 | -0.36 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 195.00 | 4.40 | 7.70 | 6.05 | 4.10 | -0.90 | -18.00% | 0.03 | 42 | 114 | 0.71 | 0.36 | 0.01 | -0.34 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 200.00 | 3.00 | 6.60 | 4.80 | 4.27 | +0.67 | +18.62% | 0.02 | 29 | 489 | 0.72 | 0.30 | 0.01 | -0.31 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 210.00 | 0.95 | 4.00 | 2.48 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.19 | 0.01 | -0.23 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 220.00 | 0.30 | 2.50 | 1.40 | 1.65 | +0.80 | +94.12% | 0.01 | 3 | 16 | 0.67 | 0.11 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 230.00 | 0.05 | 1.20 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 26 | 574 | 0.74 | 0.06 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.03 | 0.00 | -0.06 | 7/1/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 4.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3,011 | 4.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6,598 | 2.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.85 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.73 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.23 | -0.52 | -69.34% | 0.00 | 10 | 58 | 0.94 | 0.00 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.24 | -44.45% | 0.00 | 1 | 44 | 1.03 | -0.01 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 78 | 0.87 | -0.02 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.48 | -0.72 | -60.00% | 0.00 | 2 | 54 | 0.99 | -0.03 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 140.00 | 0.20 | 1.25 | 0.73 | 0.85 | -0.42 | -33.08% | 0.01 | 15 | 67 | 0.82 | -0.04 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 145.00 | 0.10 | 1.70 | 0.90 | 1.05 | -0.56 | -34.79% | 0.01 | 2 | 87 | 0.75 | -0.07 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 150.00 | 0.95 | 2.30 | 1.63 | 1.64 | -0.82 | -33.34% | 0.01 | 12 | 386 | 0.82 | -0.10 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 155.00 | 1.65 | 3.30 | 2.48 | 2.95 | -1.48 | -33.41% | 0.02 | 1 | 152 | 0.84 | -0.13 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 160.00 | 1.85 | 4.70 | 3.28 | 3.31 | -2.28 | -40.79% | 0.02 | 15 | 87 | 0.81 | -0.18 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 165.00 | 3.50 | 5.80 | 4.65 | 4.93 | -1.52 | -23.57% | 0.03 | 38 | 33 | 0.82 | -0.23 | 0.01 | -0.32 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 170.00 | 4.40 | 6.90 | 5.65 | 5.78 | -1.97 | -25.42% | 0.03 | 13 | 46 | 0.78 | -0.29 | 0.01 | -0.35 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 175.00 | 5.80 | 9.20 | 7.50 | 8.70 | -0.20 | -2.25% | 0.04 | 2 | 6 | 0.77 | -0.35 | 0.01 | -0.37 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 180.00 | 8.00 | 11.50 | 9.75 | 10.20 | -0.50 | -4.68% | 0.05 | 3 | 4 | 0.77 | -0.42 | 0.01 | -0.38 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 185.00 | 10.80 | 13.60 | 12.20 | 14.10 | % | 0.07 | 2 | 0 | 0.76 | -0.49 | 0.01 | -0.38 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 190.00 | 13.80 | 16.40 | 15.10 | 15.00 | -18.40 | -55.09% | 0.08 | 2 | 2 | 0.76 | -0.57 | 0.01 | -0.36 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 195.00 | 17.20 | 19.60 | 18.40 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | -0.64 | 0.01 | -0.34 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 200.00 | 20.70 | 23.30 | 22.00 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.78 | -0.70 | 0.01 | -0.31 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 210.00 | 28.70 | 31.50 | 30.10 | 51.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.81 | 0.01 | -0.23 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 220.00 | 37.60 | 40.30 | 38.95 | % | 0.18 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.15 | 7/2/2026 3:59:50 PM EST | |||
| 230.00 | 46.60 | 49.40 | 48.00 | 71.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | -0.94 | 0.00 | -0.09 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 240.00 | 56.30 | 59.10 | 57.70 | % | 0.24 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.06 | 7/2/2026 3:59:50 PM EST |