Options Chain for SEZZLE INC COM (SEZL) - $55.95 as of 5/5/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.20 | 38.40 | % | 0 | 0 | 2.84 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 32.20 | 36.10 | % | 0 | 0 | 2.59 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 29.90 | 33.80 | % | 0 | 0 | 2.43 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 25.80 | 29.50 | % | 0 | 0 | 1.63 | 0.92 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 21.70 | 25.50 | % | 0 | 0 | 1.57 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 19.10 | 20.90 | 18.75 | +4.75 | +33.93% | 2 | 29 | 1.53 | 0.82 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 15.60 | 17.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.75 | 0.01 | -0.10 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 12.70 | 14.60 | 13.00 | -0.16 | -1.22% | 4 | 3 | 1.41 | 0.68 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 10.30 | 11.90 | 11.20 | +0.30 | +2.76% | 5 | 26 | 1.37 | 0.61 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 8.30 | 9.70 | 9.20 | +0.50 | +5.75% | 6 | 272 | 1.35 | 0.53 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 6.70 | 7.70 | 7.40 | -0.40 | -5.13% | 43 | 14 | 1.32 | 0.46 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 5.30 | 6.60 | 6.00 | +0.50 | +9.10% | 3 | 5 | 1.33 | 0.39 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 4.50 | 4.90 | 4.66 | +0.33 | +7.63% | 56 | 3 | 1.30 | 0.33 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.19 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.20 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.62 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.04 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.65 | 1.55 | 1.37 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.08 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.90 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 7 | 1.45 | -0.12 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 2.95 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.18 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 4.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.25 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 6.70 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.32 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 9.20 | 11.30 | 10.07 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.39 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 11.70 | 14.10 | % | 0 | 0 | 1.33 | -0.47 | 0.02 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 14.80 | 17.40 | % | 0 | 0 | 1.30 | -0.54 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 18.10 | 20.80 | % | 0 | 0 | 1.26 | -0.61 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 22.20 | 25.00 | % | 0 | 0 | 1.28 | -0.67 | 0.01 | -0.10 | 5/5/2025 3:59:54 PM EST |