Options Chain for SEZZLE INC COM (SEZL) - $105.31 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 88.20 | 91.10 | 20.80 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 85.30 | 89.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 82.90 | 86.80 | 52.56 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 78.40 | 81.10 | 47.42 | 0.00 | 0.00% | 0 | 66 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 73.50 | 76.30 | 43.60 | 0.00 | 0.00% | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 68.10 | 71.40 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 64.60 | 65.60 | 54.50 | 0.00 | 0.00% | 0 | 177 | 1.51 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 58.90 | 61.00 | 59.15 | +9.45 | +19.02% | 3 | 92 | 1.46 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 53.80 | 56.40 | 54.29 | +15.12 | +38.61% | 3 | 35 | 1.34 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 49.20 | 51.50 | 39.20 | 0.00 | 0.00% | 0 | 144 | 1.19 | 0.97 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 44.40 | 46.80 | 38.67 | 0.00 | 0.00% | 0 | 59 | 1.13 | 0.95 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 40.10 | 41.90 | 30.76 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.93 | 0.00 | -0.06 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 36.10 | 37.60 | 28.20 | 0.00 | 0.00% | 0 | 157 | 0.80 | 0.91 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 31.90 | 33.00 | 33.12 | +9.32 | +39.16% | 2 | 138 | 0.80 | 0.88 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 28.10 | 29.10 | 28.80 | +4.20 | +17.08% | 9 | 41 | 0.81 | 0.84 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 24.50 | 25.40 | 20.72 | 0.00 | 0.00% | 0 | 78 | 0.81 | 0.79 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 21.20 | 22.00 | 22.50 | +2.50 | +12.50% | 45 | 232 | 0.81 | 0.74 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 18.20 | 19.10 | 19.02 | +2.17 | +12.88% | 2 | 36 | 0.82 | 0.68 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 15.60 | 16.30 | 15.70 | +2.00 | +14.60% | 59 | 150 | 0.82 | 0.62 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 12.60 | 13.60 | 14.10 | +3.10 | +28.19% | 56 | 1,730 | 0.80 | 0.56 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 11.10 | 11.80 | 11.40 | +3.90 | +52.00% | 3 | 114 | 0.81 | 0.50 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 9.40 | 10.00 | 9.90 | +3.60 | +57.15% | 1 | 105 | 0.81 | 0.44 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 7.90 | 8.40 | 6.98 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.39 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 6.70 | 7.00 | 6.70 | +1.15 | +20.73% | 67 | 978 | 0.80 | 0.34 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 135.00 | 5.40 | 5.80 | 5.93 | +1.23 | +26.17% | 3 | 14 | 0.80 | 0.30 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 4.30 | 4.90 | 4.60 | +0.64 | +16.17% | 3 | 1 | 0.80 | 0.27 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:53 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 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 72 | 1.43 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.10 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 49 | 1.10 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 0.20 | 0.95 | 0.35 | -1.00 | -74.08% | 1 | 175 | 1.02 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 0.30 | 0.95 | 0.35 | -0.40 | -53.34% | 1 | 47 | 0.94 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.25 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 34 | 0.86 | -0.05 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.85 | 1.15 | 0.75 | -0.90 | -54.55% | 1 | 124 | 0.84 | -0.07 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 1.35 | 1.80 | 1.55 | -0.45 | -22.50% | 11 | 89 | 0.83 | -0.09 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 1.95 | 2.40 | 2.35 | -0.43 | -15.47% | 6 | 39 | 0.82 | -0.12 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 3.00 | 3.50 | 3.40 | -0.80 | -19.05% | 22 | 260 | 0.82 | -0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 4.50 | 4.80 | 4.35 | -1.65 | -27.50% | 21 | 43 | 0.81 | -0.21 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 6.00 | 6.50 | 6.10 | -2.60 | -29.89% | 12 | 13 | 0.81 | -0.26 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 7.90 | 8.60 | 8.39 | -1.94 | -18.78% | 4 | 4 | 0.81 | -0.32 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 10.30 | 10.90 | 11.16 | -1.24 | -10.00% | 1 | 16 | 0.82 | -0.38 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 12.80 | 13.50 | 13.40 | -1.83 | -12.02% | 7 | 2 | 0.82 | -0.44 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 15.70 | 16.30 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.50 | 0.01 | -0.13 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 18.70 | 19.50 | 19.00 | -3.40 | -15.18% | 3 | 8 | 0.81 | -0.56 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 22.10 | 23.00 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.61 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 25.80 | 26.90 | 26.50 | % | 3 | 0 | 0.81 | -0.66 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 135.00 | 29.50 | 30.70 | 39.22 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.70 | 0.01 | -0.12 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 33.00 | 34.90 | % | 0 | 0 | 0.81 | -0.73 | 0.01 | -0.11 | 5/27/2025 2:58:53 PM EST |