Options Chain for SEZZLE INC COM (SEZL) - $73.91 as of 12/26/2025 7:03:28 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 | 33.80 | 37.90 | 35.85 | % | 1.02 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 28.90 | 32.90 | 30.90 | % | 0.77 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 24.30 | 28.20 | 26.25 | 26.48 | % | 0.58 | 3 | 0 | 1.19 | 0.96 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 50.00 | 19.90 | 23.90 | 21.90 | % | 0.44 | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 15.90 | 19.80 | 17.85 | 21.39 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | 0.85 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 12.30 | 15.60 | 13.95 | 15.25 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.66 | 0.77 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 9.70 | 12.40 | 11.05 | % | 0.17 | 0 | 0 | 0.71 | 0.68 | 0.02 | -0.07 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 8.00 | 10.30 | 9.15 | 8.50 | -4.70 | -35.61% | 0.13 | 1 | 1 | 0.77 | 0.58 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 4.50 | 7.60 | 6.05 | 6.30 | % | 0.08 | 12 | 0 | 0.68 | 0.49 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 80.00 | 4.30 | 6.80 | 5.55 | 4.80 | -0.83 | -14.75% | 0.07 | 8 | 30 | 0.70 | 0.40 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 2.95 | 4.40 | 3.68 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.73 | 0.32 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 2.20 | 3.00 | 2.60 | 2.76 | -0.40 | -12.66% | 0.03 | 1 | 9 | 0.72 | 0.25 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 1.05 | 3.00 | 2.03 | 2.00 | -0.90 | -31.04% | 0.02 | 5 | 4 | 0.73 | 0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 0.50 | 2.45 | 1.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.15 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.11 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.08 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 0.25 | 1.55 | 0.90 | 0.87 | -0.04 | -4.40% | 0.02 | 4 | 11 | 0.71 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 1.40 | 2.35 | 1.88 | 1.87 | +0.22 | +13.34% | 0.03 | 4 | 7 | 0.75 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 1.85 | 3.70 | 2.78 | 3.28 | +0.53 | +19.28% | 0.05 | 3 | 19 | 0.69 | -0.23 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 4.00 | 6.60 | 5.30 | 4.87 | +0.72 | +17.35% | 0.08 | 6 | 30 | 0.77 | -0.32 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 5.80 | 8.00 | 6.90 | 6.89 | % | 0.10 | 3 | 0 | 0.69 | -0.42 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 75.00 | 8.30 | 11.90 | 10.10 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.72 | -0.51 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 11.80 | 14.90 | 13.35 | 11.19 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.71 | -0.60 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 15.70 | 18.70 | 17.20 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | -0.68 | 0.02 | -0.07 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 19.70 | 23.60 | 21.65 | 21.68 | % | 0.24 | 1 | 0 | 0.73 | -0.75 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 95.00 | 24.50 | 27.60 | 26.05 | 22.93 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.97 | -0.81 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 28.60 | 32.10 | 30.35 | % | 0.30 | 0 | 0 | 1.00 | -0.85 | 0.01 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 33.20 | 37.20 | 35.20 | % | 0.34 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 110.00 | 38.10 | 41.90 | 40.00 | % | 0.36 | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST |