Options Chain for SEZZLE INC COM (SEZL) - $58.84 as of 11/26/2025 8:54:30 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 | 26.70 | 30.80 | 28.75 | % | 0.96 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 35.00 | 22.00 | 25.80 | 23.90 | 19.50 | 0.00 | 0.00% | 0.68 | 0 | 15 | 1.44 | 0.97 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 17.50 | 20.00 | 18.75 | 15.30 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.97 | 0.93 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 13.10 | 15.90 | 14.50 | 16.50 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.86 | 0.86 | 0.01 | -0.04 | 11/10/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 9.50 | 12.60 | 11.05 | 9.80 | +1.00 | +11.37% | 0.22 | 1 | 20 | 0.67 | 0.77 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 7.30 | 9.00 | 8.15 | 8.26 | +1.96 | +31.12% | 0.15 | 2 | 110 | 0.71 | 0.65 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 5.40 | 6.80 | 6.10 | 6.35 | +1.75 | +38.05% | 0.10 | 55 | 213 | 0.75 | 0.53 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 2.70 | 5.10 | 3.90 | 4.30 | +1.33 | +44.79% | 0.06 | 12 | 287 | 0.71 | 0.42 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 2.50 | 3.50 | 3.00 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.76 | 0.32 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 1.40 | 2.90 | 2.15 | 1.35 | -0.39 | -22.42% | 0.03 | 4 | 194 | 0.76 | 0.25 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 0.85 | 1.90 | 1.38 | 1.37 | +0.20 | +17.10% | 0.02 | 40 | 172 | 0.75 | 0.19 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 0.55 | 2.20 | 1.38 | 1.10 | +0.36 | +48.65% | 0.02 | 19 | 105 | 0.83 | 0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 0.55 | 1.40 | 0.98 | 0.81 | +0.21 | +35.00% | 0.01 | 1 | 472 | 0.84 | 0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 0.45 | 1.05 | 0.75 | 0.70 | +0.26 | +59.10% | 0.01 | 2 | 325 | 0.86 | 0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.76 | 0.06 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.05 | +14.29% | 0.00 | 7 | 83 | 0.86 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.06 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.11 | 0.02 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.70 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.96 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.21 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.04 | +15.39% | 0.00 | 2 | 221 | 0.98 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.30 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 40 | 258 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 0.10 | 0.65 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.18 | -47.37% | 0.00 | 11 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 18.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.04 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.05 | -0.03 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.99 | -0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.35 | 2.25 | 1.30 | 1.70 | -0.05 | -2.86% | 0.03 | 20 | 92 | 0.72 | -0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 2.20 | 3.00 | 2.60 | 2.89 | -1.26 | -30.37% | 0.05 | 6 | 129 | 0.75 | -0.23 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 3.60 | 4.90 | 4.25 | 5.20 | -0.68 | -11.57% | 0.08 | 1 | 71 | 0.71 | -0.35 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 6.20 | 8.00 | 7.10 | 7.75 | -3.05 | -28.25% | 0.12 | 6 | 146 | 0.74 | -0.47 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 8.70 | 11.80 | 10.25 | 11.34 | -1.43 | -11.20% | 0.16 | 4 | 158 | 0.74 | -0.58 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 13.10 | 16.10 | 14.60 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.82 | -0.68 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 17.80 | 18.80 | 18.30 | 19.58 | -2.57 | -11.61% | 0.24 | 1 | 71 | 0.78 | -0.75 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 20.80 | 24.60 | 22.70 | 27.00 | 0.00 | 0.00% | 0.28 | 0 | 43 | 1.08 | -0.81 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 26.00 | 29.00 | 27.50 | 31.20 | 0.00 | 0.00% | 0.32 | 0 | 70 | 1.11 | -0.86 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 30.00 | 33.80 | 31.90 | 36.45 | 0.00 | 0.00% | 0.35 | 0 | 70 | 1.18 | -0.89 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 35.80 | 38.60 | 37.20 | 38.56 | -2.44 | -5.96% | 0.39 | 1 | 37 | 1.24 | -0.92 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 39.80 | 43.60 | 41.70 | 46.50 | 0.00 | 0.00% | 0.42 | 0 | 108 | 1.30 | -0.94 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 45.40 | 48.40 | 46.90 | 47.99 | +0.13 | +0.28% | 0.45 | 1 | 50 | 1.36 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 50.40 | 53.50 | 51.95 | 53.39 | 0.00 | 0.00% | 0.47 | 0 | 71 | 1.42 | -0.97 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 54.20 | 58.40 | 56.30 | 49.43 | 0.00 | 0.00% | 0.49 | 0 | 46 | 1.51 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 59.20 | 63.30 | 61.25 | 47.30 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.53 | -0.98 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 64.40 | 68.40 | 66.40 | 69.49 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 69.40 | 73.30 | 71.35 | 50.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 74.40 | 78.30 | 76.35 | 81.18 | 0.00 | 0.00% | 0.57 | 0 | 336 | 1.70 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 79.40 | 83.40 | 81.40 | 67.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 84.40 | 88.40 | 86.40 | 72.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 89.40 | 93.40 | 91.40 | 95.61 | 0.00 | 0.00% | 0.61 | 0 | 209 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 94.40 | 98.40 | 96.40 | 66.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 99.40 | 103.40 | 101.40 | 109.50 | 0.00 | 0.00% | 0.63 | 0 | 29 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 104.40 | 108.40 | 106.40 | 55.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 109.40 | 113.40 | 111.40 | 58.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 114.20 | 118.30 | 116.25 | 56.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 119.40 | 123.40 | 121.40 | 124.41 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 124.20 | 128.40 | 126.30 | 62.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 129.20 | 133.40 | 131.30 | 107.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 134.20 | 138.40 | 136.30 | 71.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 139.20 | 143.30 | 141.25 | 67.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 149.20 | 153.40 | 151.30 | % | 0.72 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 220.00 | 159.20 | 163.40 | 161.30 | % | 0.73 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 230.00 | 169.20 | 173.40 | 171.30 | 85.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 179.20 | 183.30 | 181.25 | % | 0.76 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 250.00 | 189.40 | 193.40 | 191.40 | % | 0.77 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 260.00 | 199.20 | 203.40 | 201.30 | 101.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 4:00:03 PM EST |
| 270.00 | 209.20 | 213.40 | 211.30 | 133.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 4:00:03 PM EST |