Options Chain for SEZZLE INC COM (SEZL) - $95.67 as of 8/22/2025 8:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 73.80 | 77.70 | 75.75 | 125.30 | 0.00 | 0.00% | 3.79 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 71.30 | 75.20 | 73.25 | 112.70 | 0.00 | 0.00% | 3.26 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 68.90 | 72.70 | 70.80 | 126.50 | 0.00 | 0.00% | 2.83 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 63.90 | 67.70 | 65.80 | 99.00 | 0.00 | 0.00% | 2.19 | 0 | 33 | 2.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 59.00 | 62.70 | 60.85 | 109.10 | 0.00 | 0.00% | 1.74 | 0 | 21 | 1.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 54.20 | 56.50 | 55.35 | 110.10 | 0.00 | 0.00% | 1.38 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 48.80 | 52.90 | 50.85 | 95.74 | 0.00 | 0.00% | 1.13 | 0 | 19 | 1.57 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 44.20 | 46.60 | 45.40 | 39.50 | 0.00 | 0.00% | 0.91 | 0 | 18 | 1.06 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 39.40 | 43.10 | 41.25 | 96.00 | 0.00 | 0.00% | 0.75 | 0 | 46 | 1.25 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 34.90 | 38.30 | 36.60 | 91.10 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.12 | 0.97 | 0.00 | -0.02 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 29.90 | 33.70 | 31.80 | 31.47 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.03 | 0.95 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 25.40 | 29.00 | 27.20 | 20.60 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.92 | 0.91 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 22.30 | 23.50 | 22.90 | 23.30 | +5.95 | +34.30% | 0.31 | 1 | 97 | 0.63 | 0.86 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 18.50 | 20.70 | 19.60 | 19.10 | +6.20 | +48.07% | 0.25 | 2 | 11 | 0.63 | 0.80 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 15.10 | 16.00 | 15.55 | 16.40 | +5.10 | +45.14% | 0.18 | 1 | 19 | 0.63 | 0.73 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 10.60 | 13.40 | 12.00 | 11.85 | +2.90 | +32.41% | 0.13 | 34 | 138 | 0.63 | 0.65 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 9.50 | 10.30 | 9.90 | 9.98 | +3.03 | +43.60% | 0.10 | 113 | 357 | 0.63 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 7.40 | 8.10 | 7.75 | 7.60 | +2.17 | +39.97% | 0.08 | 84 | 377 | 0.62 | 0.49 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 5.70 | 6.20 | 5.95 | 6.00 | +1.90 | +46.35% | 0.06 | 40 | 30 | 0.62 | 0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 4.30 | 4.80 | 4.55 | 4.36 | +1.16 | +36.25% | 0.04 | 12 | 63 | 0.62 | 0.34 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 3.30 | 3.70 | 3.50 | 3.50 | +0.95 | +37.26% | 0.03 | 1 | 25 | 0.63 | 0.28 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 2.50 | 2.95 | 2.73 | 3.04 | +1.27 | +71.76% | 0.02 | 3 | 64 | 0.64 | 0.22 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 1.90 | 2.20 | 2.05 | 2.10 | +0.60 | +40.00% | 0.02 | 13 | 28 | 0.64 | 0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 1.45 | 1.75 | 1.60 | 1.64 | +0.60 | +57.70% | 0.01 | 12 | 64 | 0.65 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 1.25 | 1.35 | 1.30 | 1.20 | +0.37 | +44.58% | 0.01 | 3 | 76 | 0.66 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.80 | 1.10 | 0.95 | 0.98 | +0.34 | +53.13% | 0.01 | 4 | 68 | 0.66 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.23 | +40.36% | 0.01 | 11 | 171 | 0.66 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.45 | 0.75 | 0.60 | 0.63 | +0.16 | +34.05% | 0.00 | 16 | 75 | 0.69 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.30 | 1.80 | 1.05 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 63 | 0.77 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.37 | -46.84% | 0.00 | 16 | 92 | 0.71 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.71 | 0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.05 | 1.00 | 0.53 | 0.39 | -0.66 | -62.86% | 0.00 | 4 | 38 | 0.74 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.06 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.06 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.12 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 1.85 | 0.98 | 0.24 | +0.14 | +140.00% | 0.00 | 1 | 63 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 2.25 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 0.05 | 0.50 | 0.28 | 0.10 | +0.05 | +100.00% | 0.00 | 191 | 212 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.11 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.31 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.47 | -62.67% | 0.01 | 1 | 139 | 0.94 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.32 | -0.38 | -54.29% | 0.01 | 2 | 113 | 0.82 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.50 | 0.85 | 0.68 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.69 | -0.05 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 1.00 | 1.40 | 1.20 | 1.18 | -1.07 | -47.56% | 0.02 | 5 | 81 | 0.67 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 1.70 | 2.25 | 1.98 | 1.87 | -1.31 | -41.20% | 0.03 | 4 | 31 | 0.67 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 2.98 | -1.80 | -37.66% | 0.04 | 5 | 143 | 0.65 | -0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 4.40 | 4.90 | 4.65 | 4.60 | -2.26 | -32.95% | 0.05 | 6 | 88 | 0.65 | -0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 6.10 | 6.90 | 6.50 | 6.55 | -2.91 | -30.77% | 0.07 | 18 | 121 | 0.64 | -0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 8.30 | 9.30 | 8.80 | 8.30 | -2.00 | -19.42% | 0.09 | 16 | 47 | 0.63 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 11.10 | 12.20 | 11.65 | 11.00 | -4.90 | -30.82% | 0.12 | 7 | 59 | 0.63 | -0.51 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 14.40 | 15.50 | 14.95 | 14.10 | -6.21 | -30.58% | 0.14 | 1 | 35 | 0.64 | -0.59 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 18.00 | 19.20 | 18.60 | 19.18 | -4.82 | -20.09% | 0.17 | 9 | 51 | 0.64 | -0.66 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 21.90 | 22.90 | 22.40 | 20.50 | -3.30 | -13.87% | 0.19 | 10 | 507 | 0.64 | -0.72 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 25.30 | 27.40 | 26.35 | 25.81 | -8.99 | -25.84% | 0.22 | 6 | 34 | 0.60 | -0.78 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 30.40 | 31.90 | 31.15 | 21.45 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.66 | -0.82 | 0.01 | -0.06 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 33.90 | 36.50 | 35.20 | 42.50 | 0.00 | 0.00% | 0.27 | 0 | 118 | 0.68 | -0.86 | 0.01 | -0.05 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 38.60 | 41.90 | 40.25 | 45.16 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.85 | -0.88 | 0.01 | -0.04 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 42.90 | 46.20 | 44.55 | 51.00 | 0.00 | 0.00% | 0.32 | 0 | 54 | 0.83 | -0.91 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 47.80 | 51.50 | 49.65 | 55.25 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.92 | -0.92 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 52.60 | 56.50 | 54.55 | 59.23 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.97 | -0.94 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 57.60 | 60.80 | 59.20 | 68.72 | 0.00 | 0.00% | 0.38 | 0 | 57 | 0.92 | -0.95 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 62.50 | 66.20 | 64.35 | 69.90 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.02 | -0.96 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 67.50 | 71.30 | 69.40 | 42.28 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.02 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 72.60 | 76.20 | 74.40 | 44.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 77.70 | 81.20 | 79.45 | 54.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 82.50 | 86.30 | 84.40 | 52.79 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 87.60 | 91.30 | 89.45 | 79.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 92.60 | 96.30 | 94.45 | 60.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 97.90 | 101.30 | 99.60 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 102.60 | 106.30 | 104.45 | 66.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 112.60 | 116.30 | 114.45 | 75.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 122.60 | 126.30 | 124.45 | 82.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 132.40 | 136.30 | 134.35 | % | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 142.40 | 146.30 | 144.35 | % | 0.60 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 152.50 | 156.30 | 154.40 | 108.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 162.40 | 166.30 | 164.35 | % | 0.63 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 270.00 | 172.40 | 176.30 | 174.35 | 128.41 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |