Options Chain for SEZZLE INC COM (SEZL) - $76.96 as of 10/27/2025 1:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 37.70 | 36.00 | % | 0.90 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.03 | 10/27/2025 2:58:50 PM EST | |||
| 45.00 | 29.60 | 33.10 | 31.35 | % | 0.70 | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.05 | 10/27/2025 2:58:50 PM EST | |||
| 50.00 | 25.40 | 28.70 | 27.05 | % | 0.54 | 0 | 0 | 1.14 | 0.92 | 0.01 | -0.06 | 10/27/2025 2:58:50 PM EST | |||
| 55.00 | 22.20 | 24.10 | 23.15 | 24.20 | % | 0.42 | 1 | 0 | 0.82 | 0.87 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:50 PM EST | |
| 60.00 | 18.00 | 21.30 | 19.65 | % | 0.33 | 0 | 0 | 0.87 | 0.81 | 0.01 | -0.09 | 10/27/2025 2:58:50 PM EST | |||
| 65.00 | 15.70 | 18.10 | 16.90 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.95 | 0.74 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 70.00 | 13.00 | 15.20 | 14.10 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.96 | 0.67 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 75.00 | 10.60 | 13.00 | 11.80 | 11.20 | -2.40 | -17.65% | 0.16 | 6 | 47 | 0.98 | 0.60 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 80.00 | 8.80 | 11.10 | 9.95 | 10.04 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | 0.52 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 85.00 | 7.20 | 8.00 | 7.60 | 8.60 | +0.70 | +8.87% | 0.09 | 1 | 4 | 0.95 | 0.46 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 90.00 | 5.80 | 6.60 | 6.20 | 6.33 | -0.73 | -10.34% | 0.07 | 11 | 9 | 0.95 | 0.39 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 95.00 | 4.80 | 6.00 | 5.40 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.99 | 0.34 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 100.00 | 3.80 | 4.50 | 4.15 | 4.27 | -0.53 | -11.05% | 0.04 | 22 | 12 | 0.97 | 0.29 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 105.00 | 3.00 | 3.80 | 3.40 | 3.60 | +0.50 | +16.13% | 0.03 | 8 | 2 | 0.97 | 0.24 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 110.00 | 2.40 | 3.10 | 2.75 | 3.14 | -0.46 | -12.78% | 0.03 | 13 | 51 | 0.97 | 0.21 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 115.00 | 1.80 | 2.65 | 2.23 | % | 0.02 | 0 | 0 | 0.97 | 0.17 | 0.01 | -0.07 | 10/27/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.96 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 45.00 | 0.35 | 1.10 | 0.73 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.97 | -0.05 | 0.00 | -0.05 | 10/21/2025 | 10/27/2025 2:58:50 PM EST |
| 50.00 | 0.75 | 1.85 | 1.30 | % | 0.03 | 0 | 0 | 0.96 | -0.08 | 0.01 | -0.06 | 10/27/2025 2:58:50 PM EST | |||
| 55.00 | 1.30 | 2.85 | 2.08 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.93 | -0.13 | 0.01 | -0.08 | 10/16/2025 | 10/27/2025 2:58:50 PM EST |
| 60.00 | 2.80 | 4.30 | 3.55 | 3.58 | -0.67 | -15.77% | 0.06 | 23 | 1 | 0.95 | -0.19 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 65.00 | 4.40 | 6.20 | 5.30 | 5.42 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.95 | -0.26 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 70.00 | 6.20 | 9.10 | 7.65 | 7.61 | +0.41 | +5.70% | 0.11 | 13 | 19 | 0.97 | -0.33 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 75.00 | 8.80 | 11.80 | 10.30 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.97 | -0.40 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 80.00 | 12.30 | 14.40 | 13.35 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.98 | -0.48 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 85.00 | 15.80 | 17.80 | 16.80 | % | 0.20 | 0 | 0 | 0.98 | -0.54 | 0.01 | -0.11 | 10/27/2025 2:58:50 PM EST | |||
| 90.00 | 19.00 | 21.30 | 20.15 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.96 | -0.61 | 0.01 | -0.11 | 10/22/2025 | 10/27/2025 2:58:50 PM EST |
| 95.00 | 22.70 | 25.30 | 24.00 | % | 0.25 | 0 | 0 | 0.95 | -0.66 | 0.01 | -0.10 | 10/27/2025 2:58:50 PM EST | |||
| 100.00 | 26.80 | 29.40 | 28.10 | % | 0.28 | 0 | 0 | 0.95 | -0.71 | 0.01 | -0.09 | 10/27/2025 2:58:50 PM EST | |||
| 105.00 | 31.10 | 33.90 | 32.50 | % | 0.31 | 0 | 0 | 0.95 | -0.76 | 0.01 | -0.08 | 10/27/2025 2:58:50 PM EST | |||
| 110.00 | 35.50 | 38.70 | 37.10 | % | 0.34 | 0 | 0 | 0.96 | -0.79 | 0.01 | -0.08 | 10/27/2025 2:58:50 PM EST | |||
| 115.00 | 40.00 | 42.70 | 41.35 | % | 0.36 | 0 | 0 | 0.90 | -0.83 | 0.01 | -0.07 | 10/27/2025 2:58:50 PM EST |