Options Chain for SEZZLE INC COM (SEZL) - $134.73 as of 7/11/2025 8:54:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 112.90 | 116.00 | 114.45 | 128.70 | -20.90 | -13.98% | 5.72 | 1 | 2 | 9.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 22.50 | 110.40 | 113.90 | 112.15 | 129.70 | 0.00 | 0.00% | 4.98 | 0 | 1 | 8.69 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 107.80 | 111.30 | 109.55 | 127.40 | 0.00 | 0.00% | 4.38 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 102.80 | 106.50 | 104.65 | 47.42 | 0.00 | 0.00% | 3.49 | 0 | 66 | 7.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:46 PM EST |
| 35.00 | 97.80 | 101.60 | 99.70 | 43.60 | 0.00 | 0.00% | 2.85 | 0 | 10 | 6.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:46 PM EST |
| 40.00 | 92.70 | 96.60 | 94.65 | 135.70 | 0.00 | 0.00% | 2.37 | 0 | 4 | 5.84 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 45.00 | 89.00 | 90.70 | 89.85 | 90.40 | -30.10 | -24.98% | 2.00 | 1 | 185 | 4.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 50.00 | 83.10 | 86.20 | 84.65 | 111.10 | 0.00 | 0.00% | 1.69 | 0 | 88 | 4.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 55.00 | 77.90 | 81.50 | 79.70 | 123.68 | 0.00 | 0.00% | 1.45 | 0 | 32 | 4.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 60.00 | 73.00 | 76.20 | 74.60 | 117.55 | 0.00 | 0.00% | 1.24 | 0 | 129 | 3.97 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 65.00 | 67.90 | 71.50 | 69.70 | 83.50 | -26.50 | -24.10% | 1.07 | 1 | 59 | 3.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 70.00 | 62.90 | 66.20 | 64.55 | 108.80 | 0.00 | 0.00% | 0.92 | 0 | 40 | 3.25 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 75.00 | 57.80 | 60.80 | 59.30 | 73.80 | -3.20 | -4.16% | 0.79 | 2 | 165 | 2.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 80.00 | 53.00 | 56.80 | 54.90 | 68.40 | -25.37 | -27.06% | 0.69 | 6 | 133 | 2.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 85.00 | 47.90 | 51.90 | 49.90 | 91.71 | 0.00 | 0.00% | 0.59 | 0 | 62 | 2.53 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 90.00 | 42.90 | 46.60 | 44.75 | 90.00 | 0.00 | 0.00% | 0.50 | 0 | 64 | 2.31 | 0.99 | 0.00 | -0.06 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 95.00 | 38.60 | 41.20 | 39.90 | 44.30 | -22.30 | -33.49% | 0.42 | 2 | 193 | 1.85 | 0.97 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 100.00 | 33.30 | 36.90 | 35.10 | 46.19 | 0.00 | 0.00% | 0.35 | 0 | 75 | 1.91 | 0.95 | 0.00 | -0.17 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 105.00 | 28.60 | 32.20 | 30.40 | 45.30 | 0.00 | 0.00% | 0.29 | 0 | 121 | 1.69 | 0.93 | 0.01 | -0.24 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 110.00 | 24.50 | 27.60 | 26.05 | 69.45 | 0.00 | 0.00% | 0.24 | 0 | 1,805 | 1.27 | 0.89 | 0.01 | -0.32 | 6/30/2025 | 7/11/2025 3:59:46 PM EST |
| 115.00 | 20.50 | 23.50 | 22.00 | 28.10 | -14.70 | -34.35% | 0.19 | 15 | 265 | 1.41 | 0.84 | 0.01 | -0.40 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 120.00 | 15.80 | 18.70 | 17.25 | 30.15 | 0.00 | 0.00% | 0.14 | 0 | 126 | 1.21 | 0.78 | 0.01 | -0.46 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 125.00 | 12.30 | 15.10 | 13.70 | 20.04 | -13.46 | -40.18% | 0.11 | 5 | 195 | 1.09 | 0.70 | 0.02 | -0.51 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 130.00 | 9.50 | 12.10 | 10.80 | 10.00 | -10.00 | -50.00% | 0.08 | 8 | 448 | 1.12 | 0.61 | 0.02 | -0.54 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 135.00 | 7.00 | 9.10 | 8.05 | 7.00 | -10.25 | -59.42% | 0.06 | 72 | 379 | 1.08 | 0.51 | 0.02 | -0.55 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 140.00 | 5.40 | 7.40 | 6.40 | 4.37 | -10.93 | -71.44% | 0.05 | 73 | 117 | 1.21 | 0.41 | 0.02 | -0.54 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 145.00 | 3.90 | 4.50 | 4.20 | 4.10 | -7.90 | -65.84% | 0.03 | 243 | 182 | 1.12 | 0.33 | 0.02 | -0.51 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 150.00 | 2.05 | 4.50 | 3.28 | 2.50 | -4.36 | -63.56% | 0.02 | 202 | 485 | 1.17 | 0.26 | 0.02 | -0.47 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 155.00 | 1.45 | 3.80 | 2.63 | 1.70 | -3.50 | -67.31% | 0.02 | 90 | 91 | 1.21 | 0.20 | 0.01 | -0.42 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 1.25 | -2.25 | -64.29% | 0.01 | 97 | 257 | 1.17 | 0.16 | 0.01 | -0.38 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 165.00 | 0.70 | 2.00 | 1.35 | 0.70 | -1.95 | -73.59% | 0.01 | 50 | 237 | 1.08 | 0.14 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 170.00 | 0.35 | 1.75 | 1.05 | 0.52 | -1.49 | -74.13% | 0.01 | 22 | 213 | 1.19 | 0.10 | 0.01 | -0.29 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 175.00 | 0.35 | 0.70 | 0.53 | 0.52 | -0.78 | -60.00% | 0.00 | 140 | 1,162 | 1.15 | 0.09 | 0.01 | -0.26 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 180.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.45 | -50.00% | 0.00 | 326 | 546 | 1.21 | 0.07 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.29 | -0.41 | -58.58% | 0.00 | 40 | 127 | 1.49 | 0.04 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 190.00 | 0.15 | 2.40 | 1.28 | 0.25 | -0.35 | -58.34% | 0.01 | 11 | 269 | 1.63 | 0.03 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.20 | -0.27 | -57.45% | 0.01 | 4 | 77 | 2.18 | 0.02 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 200.00 | 0.20 | 1.45 | 0.83 | 0.25 | -0.10 | -28.58% | 0.00 | 143 | 287 | 1.69 | 0.01 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.19 | -65.52% | 0.00 | 32 | 215 | 1.62 | 0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 13 | 1.67 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 12 | 2.75 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.01 | +25.00% | 0.00 | 80 | 336 | 2.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 65 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 3.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 103 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.10 | -76.93% | 0.01 | 1 | 87 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 358 | 2.68 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 176 | 1.56 | -0.01 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 24 | 181 | 1.35 | -0.03 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 100.00 | 0.20 | 1.20 | 0.70 | 0.22 | +0.20 | +1,000.00% | 0.01 | 49 | 911 | 1.37 | -0.05 | 0.00 | -0.17 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 105.00 | 0.30 | 1.55 | 0.93 | 0.30 | +0.17 | +130.77% | 0.01 | 53 | 335 | 1.24 | -0.07 | 0.01 | -0.24 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 110.00 | 0.40 | 1.95 | 1.18 | 1.60 | +1.45 | +966.67% | 0.01 | 5 | 112 | 1.20 | -0.11 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 115.00 | 0.90 | 2.70 | 1.80 | 2.04 | +1.79 | +716.00% | 0.02 | 59 | 402 | 1.15 | -0.16 | 0.01 | -0.40 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 120.00 | 2.50 | 3.80 | 3.15 | 2.66 | +2.16 | +432.00% | 0.03 | 176 | 216 | 1.19 | -0.22 | 0.01 | -0.46 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 125.00 | 3.40 | 4.50 | 3.95 | 4.50 | +3.67 | +442.17% | 0.03 | 81 | 76 | 1.07 | -0.30 | 0.02 | -0.51 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 130.00 | 4.90 | 7.40 | 6.15 | 6.00 | +4.44 | +284.62% | 0.05 | 1,483 | 140 | 1.09 | -0.39 | 0.02 | -0.54 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 135.00 | 6.80 | 8.60 | 7.70 | 8.10 | +5.75 | +244.69% | 0.06 | 86 | 95 | 0.96 | -0.49 | 0.02 | -0.55 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 140.00 | 10.20 | 11.90 | 11.05 | 12.00 | +8.40 | +233.34% | 0.08 | 155 | 240 | 1.01 | -0.59 | 0.02 | -0.54 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 145.00 | 12.40 | 16.10 | 14.25 | 15.18 | +10.28 | +209.80% | 0.10 | 28 | 107 | 0.96 | -0.67 | 0.02 | -0.51 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 150.00 | 16.60 | 19.90 | 18.25 | 18.00 | +10.00 | +125.00% | 0.12 | 136 | 487 | 0.95 | -0.74 | 0.02 | -0.47 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 155.00 | 20.80 | 24.10 | 22.45 | 22.87 | +13.35 | +140.24% | 0.14 | 18 | 145 | 0.89 | -0.80 | 0.01 | -0.42 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 160.00 | 25.10 | 28.50 | 26.80 | 27.23 | +14.65 | +116.46% | 0.17 | 21 | 231 | 1.51 | -0.84 | 0.01 | -0.38 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 165.00 | 29.30 | 33.10 | 31.20 | 28.48 | +11.56 | +68.33% | 0.19 | 2 | 147 | 1.58 | -0.86 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 170.00 | 33.90 | 37.80 | 35.85 | 37.50 | +14.50 | +63.05% | 0.21 | 108 | 133 | 1.65 | -0.90 | 0.01 | -0.29 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 175.00 | 38.90 | 42.70 | 40.80 | 32.88 | +7.48 | +29.45% | 0.23 | 1 | 101 | 1.75 | -0.91 | 0.01 | -0.26 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 180.00 | 43.90 | 46.90 | 45.40 | 39.50 | +16.50 | +71.74% | 0.25 | 5 | 87 | 1.85 | -0.93 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 185.00 | 48.60 | 52.50 | 50.55 | 18.67 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.93 | -0.96 | 0.00 | -0.15 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 190.00 | 53.60 | 57.40 | 55.50 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 45 | 2.01 | -0.97 | 0.00 | -0.11 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 195.00 | 58.50 | 62.40 | 60.45 | 44.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.11 | -0.98 | 0.00 | -0.06 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 200.00 | 63.80 | 67.20 | 65.50 | 26.23 | 0.00 | 0.00% | 0.33 | 0 | 29 | 2.18 | -0.99 | 0.00 | -0.06 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 210.00 | 73.50 | 77.30 | 75.40 | % | 0.36 | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 220.00 | 83.30 | 87.50 | 85.40 | % | 0.39 | 0 | 0 | 2.50 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 230.00 | 93.60 | 97.10 | 95.35 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 240.00 | 103.50 | 107.30 | 105.40 | 93.40 | % | 0.44 | 1 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 250.00 | 113.40 | 117.30 | 115.35 | 84.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 260.00 | 123.30 | 127.30 | 125.30 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 270.00 | 133.30 | 137.30 | 135.30 | 110.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |