Options Chain for SEZZLE INC COM (SEZL) - $85.53 as of 10/3/2025 9:44:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.00 | 52.90 | 50.95 | 55.50 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 44.10 | 47.30 | 45.70 | 96.30 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.65 | 0.99 | 0.00 | -0.02 | 7/14/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 39.40 | 43.20 | 41.30 | 105.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.63 | 0.97 | 0.00 | -0.03 | 7/11/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 34.80 | 38.60 | 36.70 | 35.03 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.48 | 0.95 | 0.00 | -0.04 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 30.30 | 34.10 | 32.20 | 27.88 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.37 | 0.93 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 26.10 | 29.10 | 27.60 | 22.42 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.86 | 0.89 | 0.01 | -0.07 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 22.30 | 26.10 | 24.20 | 20.07 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.96 | 0.84 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 19.10 | 21.30 | 20.20 | 17.30 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.92 | 0.78 | 0.01 | -0.10 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 17.40 | 17.90 | 17.65 | 17.80 | +2.22 | +14.25% | 0.24 | 1 | 16 | 0.98 | 0.72 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 14.60 | 15.30 | 14.95 | 14.86 | +1.86 | +14.31% | 0.19 | 13 | 69 | 0.96 | 0.65 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 12.20 | 12.80 | 12.50 | 12.25 | +1.35 | +12.39% | 0.15 | 18 | 98 | 0.97 | 0.58 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 10.20 | 10.70 | 10.45 | 10.34 | +1.24 | +13.63% | 0.12 | 27 | 169 | 0.97 | 0.52 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 8.40 | 9.00 | 8.70 | 8.20 | 0.00 | 0.00% | 0.09 | 16 | 216 | 0.97 | 0.46 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 7.10 | 7.60 | 7.35 | 7.25 | +0.90 | +14.18% | 0.07 | 83 | 204 | 0.98 | 0.40 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 5.80 | 6.30 | 6.05 | 5.60 | +0.30 | +5.66% | 0.06 | 7 | 147 | 0.97 | 0.35 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 4.80 | 5.20 | 5.00 | 4.86 | +0.26 | +5.66% | 0.05 | 5 | 81 | 0.97 | 0.30 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 3.70 | 4.40 | 4.05 | 4.20 | +0.30 | +7.70% | 0.04 | 9 | 59 | 0.97 | 0.26 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 2.95 | 3.70 | 3.33 | 3.54 | +0.54 | +18.00% | 0.03 | 14 | 156 | 0.97 | 0.23 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 2.75 | 3.10 | 2.93 | 2.98 | +0.88 | +41.91% | 0.02 | 1 | 47 | 0.99 | 0.20 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 2.25 | 2.65 | 2.45 | 2.60 | +0.95 | +57.58% | 0.02 | 21 | 52 | 1.00 | 0.17 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 1.90 | 2.30 | 2.10 | 2.16 | +0.51 | +30.91% | 0.02 | 1 | 38 | 1.01 | 0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 1.60 | 2.00 | 1.80 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.02 | 0.13 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 1.35 | 1.70 | 1.53 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.02 | 0.11 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 1.15 | 1.50 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.03 | 0.10 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 1.00 | 1.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | 0.08 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 0.70 | 1.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.04 | 0.07 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 0.45 | 1.20 | 0.83 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.04 | 0.07 | 0.00 | -0.04 | 9/2/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.15 | 0.05 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.02 | 0.05 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.04 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.03 | 0.00 | -0.02 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.25 | 0.03 | 0.00 | -0.02 | 9/12/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.02 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.36 | 0.02 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 18.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.01 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.56 | -0.01 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.45 | -0.25 | -35.72% | 0.01 | 3 | 40 | 0.94 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.80 | 0.50 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.90 | -0.05 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.29 | -18.84% | 0.02 | 7 | 338 | 0.98 | -0.07 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 1.90 | 2.20 | 2.05 | 2.20 | -0.17 | -7.18% | 0.03 | 6 | 90 | 0.97 | -0.11 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 3.16 | -0.61 | -16.18% | 0.05 | 29 | 674 | 0.98 | -0.16 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 3.90 | 4.90 | 4.40 | 5.00 | -0.90 | -15.26% | 0.06 | 8 | 114 | 0.96 | -0.22 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 6.40 | 7.30 | 6.85 | 6.66 | -0.94 | -12.37% | 0.09 | 18 | 82 | 0.96 | -0.28 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 8.60 | 9.10 | 8.85 | 8.82 | -1.28 | -12.68% | 0.11 | 32 | 373 | 0.97 | -0.35 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 11.20 | 11.90 | 11.55 | 11.70 | -1.20 | -9.31% | 0.14 | 39 | 92 | 0.98 | -0.42 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 14.10 | 14.80 | 14.45 | 14.55 | -1.45 | -9.07% | 0.16 | 23 | 81 | 0.97 | -0.48 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 17.40 | 18.10 | 17.75 | 18.45 | -2.61 | -12.40% | 0.19 | 10 | 77 | 0.98 | -0.54 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 20.70 | 21.60 | 21.15 | 22.82 | -0.18 | -0.79% | 0.21 | 5 | 51 | 0.97 | -0.60 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 24.50 | 25.70 | 25.10 | 25.85 | -3.35 | -11.48% | 0.24 | 3 | 24 | 0.99 | -0.65 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 27.70 | 29.40 | 28.55 | 30.90 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.94 | -0.70 | 0.01 | -0.11 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 32.20 | 33.60 | 32.90 | 34.90 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.96 | -0.74 | 0.01 | -0.11 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 35.40 | 38.80 | 37.10 | 39.00 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.92 | -0.77 | 0.01 | -0.10 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 40.50 | 42.80 | 41.65 | 37.60 | 0.00 | 0.00% | 0.33 | 0 | 68 | 0.95 | -0.80 | 0.01 | -0.09 | 9/9/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 45.10 | 47.10 | 46.10 | 43.32 | 0.00 | 0.00% | 0.35 | 0 | 35 | 0.94 | -0.83 | 0.01 | -0.08 | 9/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 49.90 | 52.10 | 51.00 | 48.81 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.96 | -0.85 | 0.01 | -0.07 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 54.50 | 56.80 | 55.65 | 50.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.17 | -0.87 | 0.01 | -0.07 | 8/18/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 58.40 | 62.20 | 60.30 | 33.66 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.28 | -0.89 | 0.01 | -0.06 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 63.10 | 67.00 | 65.05 | 67.71 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.30 | -0.90 | 0.01 | -0.06 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 68.00 | 71.80 | 69.90 | 67.72 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.33 | -0.92 | 0.00 | -0.05 | 8/21/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 72.90 | 76.70 | 74.80 | 40.80 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.36 | -0.93 | 0.00 | -0.05 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 78.10 | 80.70 | 79.40 | 35.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.24 | -0.93 | 0.00 | -0.04 | 7/7/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 82.70 | 86.50 | 84.60 | 70.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.04 | 6/10/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 87.70 | 91.40 | 89.55 | 80.97 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.45 | -0.95 | 0.00 | -0.03 | 8/8/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 92.50 | 96.30 | 94.40 | 99.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.47 | -0.96 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 97.60 | 101.30 | 99.45 | 56.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.51 | -0.97 | 0.00 | -0.02 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 102.40 | 106.30 | 104.35 | % | 0.55 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 195.00 | 107.40 | 111.30 | 109.35 | 64.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.02 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 112.40 | 116.30 | 114.35 | 57.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.02 | 7/1/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 122.40 | 126.20 | 124.30 | 77.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.01 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 132.30 | 136.20 | 134.25 | % | 0.61 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 230.00 | 142.30 | 146.20 | 144.25 | 78.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 152.30 | 156.20 | 154.25 | % | 0.64 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 250.00 | 162.30 | 166.20 | 164.25 | 112.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 172.30 | 176.20 | 174.25 | 121.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 182.30 | 186.20 | 184.25 | % | 0.68 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |