Options Chain for SEZZLE INC COM (SEZL) - $70.45 as of 1/30/2026 6:57:44 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 | 23.70 | 26.30 | 25.00 | % | 0.62 | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 45.00 | 19.00 | 22.10 | 20.55 | % | 0.46 | 0 | 0 | 1.20 | 0.89 | 0.01 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 15.90 | 18.40 | 17.15 | % | 0.34 | 0 | 0 | 0.95 | 0.82 | 0.01 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 12.80 | 15.00 | 13.90 | 17.80 | % | 0.25 | 1 | 0 | 0.96 | 0.74 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 60.00 | 10.00 | 12.40 | 11.20 | 11.39 | -3.13 | -21.56% | 0.19 | 2 | 4 | 0.97 | 0.66 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 7.80 | 10.20 | 9.00 | 8.95 | -2.55 | -22.18% | 0.14 | 3 | 2 | 0.98 | 0.57 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 6.10 | 8.40 | 7.25 | 7.00 | -3.00 | -30.00% | 0.10 | 7 | 31 | 1.00 | 0.48 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 4.70 | 5.80 | 5.25 | 5.25 | -2.65 | -33.55% | 0.07 | 7 | 26 | 0.94 | 0.40 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 2.70 | 4.00 | 3.35 | 3.90 | -2.30 | -37.10% | 0.04 | 8 | 39 | 0.86 | 0.33 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 2.35 | 3.60 | 2.98 | 3.16 | -1.84 | -36.80% | 0.04 | 2 | 18 | 0.93 | 0.27 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 1.80 | 3.70 | 2.75 | 2.60 | -1.00 | -27.78% | 0.03 | 37 | 14 | 0.99 | 0.22 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 1.55 | 2.85 | 2.20 | 2.49 | -1.01 | -28.86% | 0.02 | 1 | 7 | 1.00 | 0.18 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 1.30 | 3.20 | 2.25 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.09 | 0.14 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 1.10 | 2.10 | 1.60 | 1.55 | -0.35 | -18.43% | 0.02 | 8 | 8 | 1.05 | 0.11 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.85 | 2.00 | 1.43 | 1.70 | -0.08 | -4.50% | 0.01 | 1 | 31 | 1.08 | 0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 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 | 0.45 | 1.20 | 0.83 | 0.57 | % | 0.02 | 1 | 0 | 1.00 | -0.06 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 45.00 | 0.75 | 1.90 | 1.33 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.93 | -0.11 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 2.60 | 3.20 | 2.90 | 2.50 | +0.16 | +6.84% | 0.06 | 3 | 18 | 1.01 | -0.18 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 2.70 | 5.40 | 4.05 | 4.20 | +0.78 | +22.81% | 0.07 | 2 | 16 | 0.93 | -0.26 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 4.90 | 7.10 | 6.00 | 6.72 | +1.60 | +31.25% | 0.10 | 5 | 37 | 0.91 | -0.34 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 7.60 | 10.40 | 9.00 | 9.47 | +2.57 | +37.25% | 0.14 | 26 | 10 | 0.95 | -0.43 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 10.90 | 14.20 | 12.55 | 9.51 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.01 | -0.52 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 14.50 | 16.80 | 15.65 | 14.27 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.97 | -0.60 | 0.02 | -0.10 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 18.40 | 20.80 | 19.60 | 17.46 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.98 | -0.67 | 0.02 | -0.09 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 23.40 | 25.00 | 24.20 | % | 0.28 | 0 | 0 | 1.06 | -0.73 | 0.02 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 26.90 | 29.40 | 28.15 | 24.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | -0.78 | 0.01 | -0.07 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 31.40 | 33.90 | 32.65 | % | 0.34 | 0 | 0 | 1.25 | -0.82 | 0.01 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 36.00 | 38.50 | 37.25 | % | 0.37 | 0 | 0 | 1.28 | -0.86 | 0.01 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 40.70 | 43.40 | 42.05 | % | 0.40 | 0 | 0 | 1.35 | -0.89 | 0.01 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 45.50 | 48.10 | 46.80 | % | 0.43 | 0 | 0 | 1.39 | -0.91 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST |