Options Chain for SEZZLE INC COM (SEZL) - $73.85 as of 12/12/2025 10:27:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.30 | 38.40 | 36.85 | 35.93 | 0.00 | 0.00% | 1.05 | 0 | 5 | 4.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 40.00 | 30.60 | 33.30 | 31.95 | 31.16 | 0.00 | 0.00% | 0.80 | 0 | 41 | 3.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 45.00 | 25.60 | 28.30 | 26.95 | 9.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 50.00 | 20.60 | 23.30 | 21.95 | 13.80 | 0.00 | 0.00% | 0.44 | 0 | 288 | 2.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:02 AM EST |
| 55.00 | 15.80 | 18.40 | 17.10 | 17.17 | 0.00 | 0.00% | 0.31 | 0 | 88 | 2.26 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 60.00 | 11.10 | 12.20 | 11.65 | 14.07 | +0.67 | +5.00% | 0.19 | 1 | 276 | 1.31 | 0.98 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 6.50 | 8.40 | 7.45 | 8.18 | -1.07 | -11.57% | 0.11 | 4 | 329 | 1.41 | 0.89 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 3.10 | 5.50 | 4.30 | 5.37 | -0.01 | -0.19% | 0.06 | 6 | 391 | 0.75 | 0.71 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 1.30 | 2.00 | 1.65 | 1.65 | -1.18 | -41.70% | 0.02 | 26 | 415 | 0.66 | 0.46 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 0.50 | 1.15 | 0.83 | 0.92 | -0.21 | -18.59% | 0.01 | 8 | 610 | 0.71 | 0.24 | 0.04 | -0.18 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.05 | -11.12% | 0.00 | 201 | 106 | 0.81 | 0.10 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.96 | 0.04 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 190 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.67 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.11 | -0.02 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 0.15 | 1.30 | 0.73 | 0.71 | +0.21 | +42.00% | 0.01 | 2 | 94 | 0.85 | -0.11 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 1.20 | 2.85 | 2.03 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.77 | -0.29 | 0.04 | -0.22 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 3.20 | 5.60 | 4.40 | 3.71 | -0.59 | -13.73% | 0.06 | 2 | 29 | 0.72 | -0.54 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 7.30 | 9.80 | 8.55 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 60 | 1.20 | -0.76 | 0.04 | -0.18 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 11.80 | 14.50 | 13.15 | 23.76 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.34 | -0.90 | 0.02 | -0.11 | 12/2/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 16.90 | 19.50 | 18.20 | 29.63 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.48 | -0.96 | 0.01 | -0.05 | 11/28/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 21.80 | 25.20 | 23.50 | 34.61 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.68 | -0.99 | 0.00 | -0.02 | 11/28/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 26.80 | 30.00 | 28.40 | 41.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 31.70 | 35.10 | 33.40 | 49.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 36.70 | 40.70 | 38.70 | 54.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 41.70 | 45.60 | 43.65 | % | 0.38 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST |