Options Chain for SEZZLE INC COM (SEZL) - $118.50 as of 9/9/2026 8:12:26 AM 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 | 83.80 | 88.00 | 85.90 | 98.43 | 0.00 | 0.00% | 2.86 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 10:58:50 AM EST |
| 35.00 | 78.90 | 83.30 | 81.10 | 63.50 | 0.00 | 0.00% | 2.32 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 10:58:50 AM EST |
| 40.00 | 74.10 | 78.20 | 76.15 | 75.97 | 0.00 | 0.00% | 1.90 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 10:58:50 AM EST |
| 45.00 | 69.20 | 73.10 | 71.15 | 135.00 | 0.00 | 0.00% | 1.58 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 10:58:50 AM EST |
| 50.00 | 64.00 | 68.10 | 66.05 | 49.70 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 10:58:50 AM EST |
| 55.00 | 59.20 | 63.20 | 61.20 | 58.80 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 10:58:50 AM EST |
| 60.00 | 54.40 | 58.40 | 56.40 | 68.59 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 10:58:50 AM EST |
| 65.00 | 49.40 | 53.30 | 51.35 | 110.10 | 0.00 | 0.00% | 0.79 | 0 | 22 | 1.51 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 9/9/2026 10:58:50 AM EST |
| 70.00 | 44.50 | 48.40 | 46.45 | 110.40 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.37 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 9/9/2026 10:58:50 AM EST |
| 75.00 | 40.40 | 42.60 | 41.50 | 46.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.16 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 9/9/2026 10:58:50 AM EST |
| 80.00 | 35.70 | 37.90 | 36.80 | 37.25 | 0.00 | 0.00% | 0.46 | 0 | 66 | 0.98 | 0.98 | 0.00 | -0.04 | 9/1/2026 | 9/9/2026 10:58:50 AM EST |
| 85.00 | 30.80 | 33.90 | 32.35 | 35.80 | 0.00 | 0.00% | 0.38 | 0 | 61 | 0.91 | 0.96 | 0.00 | -0.05 | 8/19/2026 | 9/9/2026 10:58:50 AM EST |
| 90.00 | 26.50 | 29.40 | 27.95 | 40.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.60 | 0.92 | 0.01 | -0.07 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 95.00 | 22.20 | 25.00 | 23.60 | 25.48 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.64 | 0.88 | 0.01 | -0.09 | 8/20/2026 | 9/9/2026 10:58:50 AM EST |
| 100.00 | 18.20 | 20.60 | 19.40 | 31.48 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.64 | 0.82 | 0.01 | -0.11 | 8/28/2026 | 9/9/2026 10:58:50 AM EST |
| 105.00 | 14.60 | 16.80 | 15.70 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.64 | 0.75 | 0.01 | -0.13 | 9/3/2026 | 9/9/2026 10:58:50 AM EST |
| 110.00 | 11.60 | 14.10 | 12.85 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.63 | 0.67 | 0.02 | -0.14 | 9/4/2026 | 9/9/2026 10:58:50 AM EST |
| 115.00 | 9.10 | 11.30 | 10.20 | 13.18 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.64 | 0.59 | 0.02 | -0.15 | 9/4/2026 | 9/9/2026 10:58:50 AM EST |
| 120.00 | 7.50 | 9.40 | 8.45 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 262 | 0.65 | 0.51 | 0.02 | -0.15 | 9/2/2026 | 9/9/2026 10:58:50 AM EST |
| 125.00 | 5.60 | 7.60 | 6.60 | 6.03 | -2.57 | -29.89% | 0.05 | 3 | 70 | 0.64 | 0.43 | 0.02 | -0.14 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 130.00 | 3.90 | 6.40 | 5.15 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.64 | 0.36 | 0.02 | -0.14 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 135.00 | 2.95 | 4.80 | 3.88 | 4.00 | -1.00 | -20.00% | 0.03 | 2 | 38 | 0.64 | 0.30 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 140.00 | 2.15 | 3.70 | 2.93 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.65 | 0.24 | 0.01 | -0.11 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 145.00 | 1.60 | 2.65 | 2.13 | 1.85 | -1.10 | -37.29% | 0.01 | 1 | 44 | 0.63 | 0.19 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 150.00 | 1.00 | 2.30 | 1.65 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.64 | 0.15 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 155.00 | 0.80 | 1.80 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.65 | 0.12 | 0.01 | -0.07 | 9/1/2026 | 9/9/2026 10:58:50 AM EST |
| 160.00 | 0.15 | 1.90 | 1.03 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.62 | 0.09 | 0.01 | -0.06 | 9/4/2026 | 9/9/2026 10:58:50 AM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 1 | 170 | 0.63 | 0.07 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 170.00 | 0.05 | 1.20 | 0.63 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.63 | 0.05 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 175.00 | 0.15 | 1.40 | 0.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.72 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 9/9/2026 10:58:50 AM EST |
| 180.00 | 0.10 | 0.85 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.03 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 185.00 | 0.05 | 0.80 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 10:58:50 AM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/9/2026 10:58:50 AM EST |
| 195.00 | 0.05 | 2.40 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 9/9/2026 10:58:50 AM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/9/2026 10:58:50 AM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 10:58:50 AM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 230.00 | 0.05 | 1.70 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 10:58:50 AM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 6.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 10:58:50 AM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 10:58:50 AM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 10:58:50 AM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 10:58:50 AM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 5.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 10:58:50 AM 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 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:58:50 AM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 10:58:50 AM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 10:58:50 AM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 9/9/2026 10:58:50 AM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.38 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 10:58:50 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/9/2026 10:58:50 AM EST |
| 80.00 | 0.30 | 0.75 | 0.53 | 0.60 | -0.20 | -25.00% | 0.01 | 1 | 1,879 | 0.74 | -0.02 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 85.00 | 0.55 | 1.35 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | -0.04 | 0.00 | -0.05 | 9/2/2026 | 9/9/2026 10:58:50 AM EST |
| 90.00 | 0.65 | 1.80 | 1.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.68 | -0.08 | 0.01 | -0.07 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 95.00 | 1.15 | 2.30 | 1.73 | 1.75 | +0.17 | +10.76% | 0.02 | 1 | 18 | 0.65 | -0.12 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 100.00 | 1.90 | 3.30 | 2.60 | 2.78 | +0.33 | +13.47% | 0.03 | 1 | 379 | 0.63 | -0.18 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 10:58:50 AM EST |
| 105.00 | 3.00 | 4.90 | 3.95 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.63 | -0.25 | 0.01 | -0.13 | 9/3/2026 | 9/9/2026 10:58:50 AM EST |
| 110.00 | 4.50 | 7.00 | 5.75 | 5.82 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.63 | -0.33 | 0.02 | -0.14 | 9/8/2026 | 9/9/2026 10:58:50 AM EST |
| 115.00 | 8.10 | 8.90 | 8.50 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.66 | -0.41 | 0.02 | -0.15 | 9/3/2026 | 9/9/2026 10:58:50 AM EST |
| 120.00 | 10.90 | 12.20 | 11.55 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.68 | -0.49 | 0.02 | -0.15 | 9/3/2026 | 9/9/2026 10:58:50 AM EST |
| 125.00 | 13.40 | 15.30 | 14.35 | 12.59 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.63 | -0.57 | 0.02 | -0.14 | 9/4/2026 | 9/9/2026 10:58:50 AM EST |
| 130.00 | 16.90 | 19.20 | 18.05 | 16.12 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.63 | -0.64 | 0.02 | -0.14 | 8/31/2026 | 9/9/2026 10:58:50 AM EST |
| 135.00 | 20.10 | 22.90 | 21.50 | 19.63 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.66 | -0.70 | 0.01 | -0.12 | 8/31/2026 | 9/9/2026 10:58:50 AM EST |
| 140.00 | 25.00 | 27.30 | 26.15 | 23.44 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.67 | -0.76 | 0.01 | -0.11 | 8/31/2026 | 9/9/2026 10:58:50 AM EST |
| 145.00 | 29.20 | 31.60 | 30.40 | 24.50 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.78 | -0.81 | 0.01 | -0.10 | 8/27/2026 | 9/9/2026 10:58:50 AM EST |
| 150.00 | 34.00 | 36.40 | 35.20 | 32.46 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.81 | -0.85 | 0.01 | -0.08 | 8/31/2026 | 9/9/2026 10:58:50 AM EST |
| 155.00 | 38.00 | 40.90 | 39.45 | 36.54 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.88 | -0.88 | 0.01 | -0.07 | 8/31/2026 | 9/9/2026 10:58:50 AM EST |
| 160.00 | 42.80 | 45.60 | 44.20 | 39.75 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.87 | -0.91 | 0.01 | -0.06 | 9/2/2026 | 9/9/2026 10:58:50 AM EST |
| 165.00 | 48.30 | 50.40 | 49.35 | 51.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.90 | -0.93 | 0.01 | -0.04 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 170.00 | 53.30 | 55.30 | 54.30 | 54.67 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.94 | -0.95 | 0.00 | -0.04 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 175.00 | 57.50 | 60.30 | 58.90 | 24.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.05 | -0.96 | 0.00 | -0.03 | 8/6/2026 | 9/9/2026 10:58:50 AM EST |
| 180.00 | 62.20 | 66.20 | 64.20 | 41.20 | 0.00 | 0.00% | 0.36 | 0 | 86 | 1.23 | -0.97 | 0.00 | -0.02 | 7/24/2026 | 9/9/2026 10:58:50 AM EST |
| 185.00 | 67.20 | 71.40 | 69.30 | 30.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.24 | -0.98 | 0.00 | -0.02 | 8/6/2026 | 9/9/2026 10:58:50 AM EST |
| 190.00 | 72.10 | 76.30 | 74.20 | 69.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 9/9/2026 10:58:50 AM EST |
| 195.00 | 77.10 | 81.10 | 79.10 | 74.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.36 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 9/9/2026 10:58:50 AM EST |
| 200.00 | 82.20 | 86.00 | 84.10 | 66.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 9/9/2026 10:58:50 AM EST |
| 210.00 | 92.00 | 96.10 | 94.05 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST | |||
| 220.00 | 102.20 | 106.10 | 104.15 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST | |||
| 230.00 | 112.00 | 116.10 | 114.05 | % | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST | |||
| 240.00 | 122.20 | 126.10 | 124.15 | 79.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 10:58:50 AM EST |
| 250.00 | 132.20 | 136.10 | 134.15 | 126.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 260.00 | 142.00 | 146.10 | 144.05 | 136.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:58:50 AM EST |
| 270.00 | 152.20 | 156.10 | 154.15 | % | 0.57 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST | |||
| 280.00 | 162.20 | 166.10 | 164.15 | % | 0.59 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:50 AM EST |