Options Chain for SEZZLE INC COM (SEZL) - $147.04 as of 6/20/2025 9:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.00 | 75.30 | % | 0 | 0 | 1.39 | 0.96 | 0.00 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 66.90 | 70.80 | % | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 62.50 | 66.40 | % | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 58.20 | 61.60 | % | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.09 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 54.20 | 57.90 | % | 0 | 0 | 1.05 | 0.90 | 0.00 | -0.10 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 50.10 | 53.50 | 49.30 | % | 1 | 0 | 1.03 | 0.88 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 105.00 | 46.00 | 49.80 | % | 0 | 0 | 1.02 | 0.85 | 0.00 | -0.12 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 42.70 | 46.00 | 40.00 | % | 2 | 0 | 1.03 | 0.83 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 115.00 | 39.20 | 41.50 | % | 0 | 0 | 0.99 | 0.80 | 0.00 | -0.15 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 35.90 | 38.50 | % | 0 | 0 | 1.00 | 0.77 | 0.01 | -0.16 | 6/20/2025 3:59:53 PM EST | |||
| 125.00 | 32.90 | 35.00 | % | 0 | 0 | 0.98 | 0.73 | 0.01 | -0.17 | 6/20/2025 3:59:53 PM EST | |||
| 130.00 | 30.00 | 32.00 | 31.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.70 | 0.01 | -0.18 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 135.00 | 27.20 | 29.20 | % | 0 | 0 | 0.97 | 0.66 | 0.01 | -0.19 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 24.90 | 26.90 | 24.70 | -2.00 | -7.50% | 2 | 1 | 0.98 | 0.63 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 145.00 | 22.50 | 24.50 | 23.57 | +3.17 | +15.54% | 6 | 2 | 0.98 | 0.59 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 150.00 | 20.20 | 22.30 | % | 0 | 0 | 0.97 | 0.56 | 0.01 | -0.20 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 18.10 | 20.30 | 19.60 | % | 5 | 0 | 0.97 | 0.53 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 160.00 | 16.40 | 18.40 | 17.15 | % | 5 | 0 | 0.97 | 0.49 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 165.00 | 15.20 | 16.80 | % | 0 | 0 | 0.98 | 0.46 | 0.01 | -0.20 | 6/20/2025 3:59:53 PM EST | |||
| 170.00 | 13.30 | 15.40 | % | 0 | 0 | 0.97 | 0.43 | 0.01 | -0.20 | 6/20/2025 3:59:53 PM EST | |||
| 175.00 | 12.20 | 14.00 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.40 | 0.01 | -0.20 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 180.00 | 10.70 | 12.70 | 11.10 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.37 | 0.01 | -0.19 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 185.00 | 9.40 | 11.70 | % | 0 | 0 | 0.97 | 0.35 | 0.01 | -0.19 | 6/20/2025 3:59:53 PM EST | |||
| 190.00 | 8.80 | 10.70 | % | 0 | 0 | 0.98 | 0.32 | 0.01 | -0.19 | 6/20/2025 3:59:53 PM EST | |||
| 195.00 | 7.90 | 9.80 | % | 0 | 0 | 0.98 | 0.30 | 0.01 | -0.18 | 6/20/2025 3:59:53 PM EST | |||
| 200.00 | 7.00 | 9.00 | % | 0 | 0 | 0.98 | 0.28 | 0.01 | -0.17 | 6/20/2025 3:59:53 PM EST | |||
| 210.00 | 5.80 | 7.60 | 6.50 | % | 2 | 0 | 0.99 | 0.24 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.50 | 2.10 | % | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 0.45 | 2.20 | 1.47 | % | 1 | 0 | 1.05 | -0.05 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 85.00 | 0.75 | 2.85 | % | 0 | 0 | 1.04 | -0.06 | 0.00 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 1.55 | 3.50 | % | 0 | 0 | 1.04 | -0.08 | 0.00 | -0.09 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 2.40 | 4.30 | % | 0 | 0 | 1.04 | -0.10 | 0.00 | -0.10 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 3.00 | 5.00 | 3.88 | % | 4 | 0 | 1.01 | -0.12 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 105.00 | 4.00 | 6.20 | % | 0 | 0 | 1.00 | -0.15 | 0.00 | -0.12 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 5.00 | 7.90 | 6.28 | +0.28 | +4.67% | 4 | 1 | 1.00 | -0.17 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 115.00 | 6.70 | 8.80 | 9.16 | % | 1 | 0 | 0.99 | -0.20 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 120.00 | 8.40 | 10.20 | 10.01 | % | 5 | 0 | 0.98 | -0.23 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 125.00 | 10.20 | 12.20 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.27 | 0.01 | -0.17 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 130.00 | 12.00 | 14.30 | 16.30 | % | 1 | 0 | 0.97 | -0.30 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 135.00 | 14.30 | 17.00 | % | 0 | 0 | 0.98 | -0.34 | 0.01 | -0.19 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 17.10 | 19.10 | 18.98 | +0.55 | +2.99% | 5 | 4 | 0.98 | -0.37 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 145.00 | 19.30 | 21.90 | 21.60 | -0.50 | -2.27% | 1 | 1 | 0.97 | -0.41 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 150.00 | 22.10 | 25.00 | % | 0 | 0 | 0.97 | -0.44 | 0.01 | -0.20 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 25.10 | 27.70 | % | 0 | 0 | 0.96 | -0.47 | 0.01 | -0.21 | 6/20/2025 3:59:53 PM EST | |||
| 160.00 | 28.20 | 31.00 | % | 0 | 0 | 0.97 | -0.51 | 0.01 | -0.21 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 31.50 | 34.30 | % | 0 | 0 | 0.96 | -0.54 | 0.01 | -0.20 | 6/20/2025 3:59:53 PM EST | |||
| 170.00 | 35.20 | 37.80 | 39.60 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.57 | 0.01 | -0.20 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 175.00 | 38.90 | 41.60 | 43.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.60 | 0.01 | -0.20 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 180.00 | 42.80 | 45.60 | % | 0 | 0 | 0.98 | -0.63 | 0.01 | -0.19 | 6/20/2025 3:59:53 PM EST | |||
| 185.00 | 46.60 | 49.80 | % | 0 | 0 | 0.99 | -0.65 | 0.01 | -0.19 | 6/20/2025 3:59:53 PM EST | |||
| 190.00 | 50.50 | 53.10 | 55.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.68 | 0.01 | -0.19 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 195.00 | 54.60 | 57.40 | % | 0 | 0 | 0.98 | -0.70 | 0.01 | -0.18 | 6/20/2025 3:59:53 PM EST | |||
| 200.00 | 58.80 | 61.60 | % | 0 | 0 | 0.98 | -0.72 | 0.01 | -0.17 | 6/20/2025 3:59:53 PM EST | |||
| 210.00 | 67.40 | 70.40 | % | 0 | 0 | 1.00 | -0.76 | 0.01 | -0.16 | 6/20/2025 3:59:53 PM EST |