Options Chain for SEZZLE INC COM (SEZL) - $96.34 as of 5/8/2026 8:13:01 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 | 69.30 | 72.00 | 70.65 | 78.30 | 0.00 | 0.00% | 2.83 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 30.00 | 64.90 | 67.20 | 66.05 | 73.20 | 0.00 | 0.00% | 2.20 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 35.00 | 59.90 | 61.80 | 60.85 | 68.20 | 0.00 | 0.00% | 1.74 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 40.00 | 54.30 | 57.40 | 55.85 | 43.45 | 0.00 | 0.00% | 1.40 | 0 | 7 | 4.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:56 PM EST |
| 45.00 | 49.30 | 52.00 | 50.65 | 58.40 | 0.00 | 0.00% | 1.13 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 50.00 | 44.30 | 47.10 | 45.70 | 54.70 | 0.00 | 0.00% | 0.91 | 0 | 40 | 3.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 55.00 | 39.90 | 42.00 | 40.95 | 48.73 | 0.00 | 0.00% | 0.74 | 0 | 28 | 2.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 60.00 | 35.00 | 37.00 | 36.00 | 43.30 | 0.00 | 0.00% | 0.60 | 0 | 61 | 2.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 65.00 | 29.40 | 32.00 | 30.70 | 41.20 | 0.00 | 0.00% | 0.47 | 0 | 41 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 70.00 | 24.40 | 26.90 | 25.65 | 24.20 | -7.05 | -22.56% | 0.37 | 3 | 112 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 75.00 | 19.50 | 22.00 | 20.75 | 20.69 | -7.71 | -27.15% | 0.28 | 3 | 322 | 1.54 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 80.00 | 14.60 | 16.90 | 15.75 | 16.00 | -5.50 | -25.59% | 0.20 | 5 | 456 | 1.16 | 0.97 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 85.00 | 10.50 | 12.50 | 11.50 | 11.20 | -5.20 | -31.71% | 0.14 | 102 | 1,127 | 1.08 | 0.91 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 90.00 | 5.60 | 8.20 | 6.90 | 6.80 | -7.90 | -53.75% | 0.08 | 24 | 493 | 0.91 | 0.79 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 95.00 | 2.65 | 5.40 | 4.03 | 4.20 | -3.30 | -44.00% | 0.04 | 227 | 636 | 0.62 | 0.58 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 100.00 | 0.95 | 3.10 | 2.03 | 2.00 | -2.33 | -53.82% | 0.02 | 85 | 338 | 0.65 | 0.35 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 105.00 | 0.80 | 1.40 | 1.10 | 0.90 | -3.10 | -77.50% | 0.01 | 154 | 1,945 | 0.72 | 0.17 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 110.00 | 0.35 | 0.80 | 0.58 | 0.35 | -1.27 | -78.40% | 0.01 | 35 | 1,171 | 0.77 | 0.07 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 115.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.45 | -60.00% | 0.00 | 5 | 105 | 0.79 | 0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.30 | -66.67% | 0.00 | 67 | 542 | 0.84 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 109 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 35 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 36 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 74 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 8 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 101 | 4.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 57 | 4.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 4.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 2.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 113 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 7 | 181 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.42 | +0.36 | +600.00% | 0.00 | 6 | 157 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 19 | 231 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 578 | 0.94 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.28 | -56.00% | 0.00 | 15 | 102 | 0.88 | -0.03 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 85.00 | 0.20 | 1.05 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 16 | 110 | 0.76 | -0.09 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 90.00 | 1.00 | 2.20 | 1.60 | 1.59 | +0.24 | +17.78% | 0.02 | 28 | 11 | 0.80 | -0.21 | 0.03 | -0.20 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 95.00 | 1.70 | 4.00 | 2.85 | 3.14 | +1.17 | +59.40% | 0.03 | 32 | 19 | 0.66 | -0.42 | 0.05 | -0.25 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 100.00 | 4.90 | 7.40 | 6.15 | 8.10 | +3.40 | +72.34% | 0.06 | 7 | 120 | 0.74 | -0.65 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 105.00 | 9.00 | 11.60 | 10.30 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.12 | -0.83 | 0.03 | -0.15 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 110.00 | 13.40 | 16.10 | 14.75 | 14.65 | +1.05 | +7.73% | 0.13 | 1 | 10 | 1.36 | -0.93 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 115.00 | 18.10 | 20.90 | 19.50 | % | 0.17 | 0 | 1 | 1.51 | -0.98 | 0.01 | -0.03 | 5/8/2026 3:59:56 PM EST | |||
| 120.00 | 23.00 | 25.40 | 24.20 | % | 0.20 | 0 | 1 | 1.68 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 125.00 | 28.00 | 30.70 | 29.35 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 130.00 | 32.90 | 35.70 | 34.30 | 25.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 135.00 | 37.90 | 40.70 | 39.30 | 30.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 42.90 | 45.70 | 44.30 | 32.13 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 145.00 | 47.60 | 50.70 | 49.15 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 52.10 | 55.70 | 53.90 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 155.00 | 57.60 | 60.70 | 59.15 | % | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 62.60 | 65.70 | 64.15 | % | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 67.60 | 70.70 | 69.15 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 72.20 | 75.70 | 73.95 | % | 0.43 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 77.60 | 80.70 | 79.15 | % | 0.45 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 180.00 | 82.60 | 85.70 | 84.15 | % | 0.47 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 87.80 | 90.70 | 89.25 | % | 0.48 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 190.00 | 92.60 | 95.70 | 94.15 | % | 0.50 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 97.30 | 100.70 | 99.00 | % | 0.51 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 200.00 | 102.10 | 105.70 | 103.90 | % | 0.52 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 210.00 | 112.10 | 115.70 | 113.90 | % | 0.54 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 220.00 | 122.10 | 125.70 | 123.90 | % | 0.56 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 230.00 | 132.10 | 135.70 | 133.90 | % | 0.58 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 240.00 | 142.20 | 145.70 | 143.95 | % | 0.60 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 250.00 | 152.10 | 155.70 | 153.90 | % | 0.62 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 260.00 | 162.20 | 165.70 | 163.95 | % | 0.63 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 270.00 | 173.00 | 175.70 | 174.35 | 166.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |