Options Chain for SEZZLE INC COM (SEZL) - $87.31 as of 8/12/2025 1:44:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.60 | 40.30 | 38.45 | % | 0.77 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 55.00 | 32.20 | 35.10 | 33.65 | % | 0.61 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 60.00 | 26.60 | 29.30 | 27.95 | % | 0.47 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 65.00 | 21.60 | 24.90 | 23.25 | % | 0.36 | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 8/12/2025 12:58:55 PM EST | |||
| 70.00 | 16.70 | 19.40 | 18.05 | 18.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.41 | 0.97 | 0.01 | -0.10 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 75.00 | 12.10 | 14.40 | 13.25 | 76.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.34 | 0.91 | 0.02 | -0.23 | 7/25/2025 | 8/12/2025 12:58:55 PM EST |
| 80.00 | 8.30 | 9.20 | 8.75 | 7.20 | -0.60 | -7.70% | 0.11 | 9 | 11 | 0.95 | 0.80 | 0.04 | -0.35 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 85.00 | 4.30 | 5.00 | 4.65 | 4.60 | -0.11 | -2.34% | 0.05 | 459 | 30 | 0.89 | 0.57 | 0.06 | -0.43 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 90.00 | 1.80 | 2.25 | 2.03 | 2.20 | -0.30 | -12.00% | 0.02 | 211 | 105 | 0.93 | 0.30 | 0.05 | -0.40 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 95.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.50 | -41.67% | 0.01 | 109 | 1,979 | 0.95 | 0.16 | 0.03 | -0.31 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.45 | -69.24% | 0.00 | 144 | 553 | 1.07 | 0.08 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 105.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 245 | 953 | 1.16 | 0.04 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 3 | 1,804 | 1.38 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 713 | 1.85 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 26 | 175 | 1.64 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 362 | 3.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.10 | +1,000.00% | 0.00 | 11 | 264 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 173 | 4.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 4.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 575 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.33 | +0.23 | +230.00% | 0.00 | 2 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.04 | -25.00% | 0.00 | 22 | 108 | 1.35 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.23 | -53.49% | 0.00 | 60 | 240 | 1.04 | -0.09 | 0.02 | -0.23 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 80.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.54 | -51.93% | 0.01 | 60 | 314 | 0.93 | -0.20 | 0.04 | -0.35 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 85.00 | 1.20 | 1.50 | 1.35 | 1.48 | -1.12 | -43.08% | 0.02 | 179 | 248 | 0.88 | -0.43 | 0.06 | -0.43 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 90.00 | 3.40 | 4.00 | 3.70 | 4.06 | -1.14 | -21.93% | 0.04 | 32 | 1,740 | 0.90 | -0.70 | 0.05 | -0.40 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 95.00 | 7.10 | 8.10 | 7.60 | 7.80 | -1.60 | -17.03% | 0.08 | 21 | 258 | 0.68 | -0.84 | 0.03 | -0.31 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 100.00 | 11.60 | 12.40 | 12.00 | 14.70 | +1.27 | +9.46% | 0.12 | 12 | 752 | 1.52 | -0.92 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 105.00 | 16.40 | 17.30 | 16.85 | 18.21 | 0.00 | 0.00% | 0.16 | 0 | 593 | 1.49 | -0.96 | 0.01 | -0.12 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 110.00 | 21.50 | 22.20 | 21.85 | 24.50 | +0.90 | +3.82% | 0.20 | 8 | 260 | 1.74 | -0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 115.00 | 26.40 | 27.20 | 26.80 | 29.40 | +1.50 | +5.38% | 0.23 | 2 | 140 | 1.97 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 120.00 | 31.40 | 32.20 | 31.80 | 32.45 | -0.45 | -1.37% | 0.27 | 20 | 192 | 2.19 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 125.00 | 35.60 | 37.70 | 36.65 | 36.80 | +0.35 | +0.96% | 0.29 | 8 | 115 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 130.00 | 41.00 | 43.20 | 42.10 | 42.05 | +0.85 | +2.07% | 0.32 | 12 | 942 | 3.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 135.00 | 45.40 | 48.70 | 47.05 | 47.20 | +0.34 | +0.73% | 0.35 | 5 | 447 | 3.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 140.00 | 51.00 | 53.70 | 52.35 | 52.50 | -0.08 | -0.16% | 0.37 | 31 | 1,812 | 4.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 145.00 | 55.00 | 58.70 | 56.85 | 55.96 | 0.00 | 0.00% | 0.39 | 0 | 102 | 4.12 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 150.00 | 60.00 | 63.70 | 61.85 | 63.00 | +3.10 | +5.18% | 0.41 | 1 | 331 | 4.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 155.00 | 64.70 | 68.70 | 66.70 | 64.70 | 0.00 | 0.00% | 0.43 | 0 | 39 | 4.73 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 160.00 | 69.70 | 73.60 | 71.65 | 73.20 | +1.75 | +2.45% | 0.45 | 1 | 220 | 4.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 165.00 | 74.70 | 78.70 | 76.70 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 31 | 5.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:55 PM EST |
| 170.00 | 79.80 | 83.70 | 81.75 | 75.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 175.00 | 84.90 | 88.70 | 86.80 | 45.16 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.44 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:55 PM EST |
| 180.00 | 89.70 | 93.70 | 91.70 | 84.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 185.00 | 94.90 | 98.70 | 96.80 | 97.10 | +45.30 | +87.46% | 0.52 | 3 | 3 | 5.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 190.00 | 99.60 | 103.80 | 101.70 | 53.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:55 PM EST |
| 195.00 | 104.60 | 108.80 | 106.70 | 65.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:55 PM EST |
| 200.00 | 109.60 | 113.80 | 111.70 | % | 0.56 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 210.00 | 119.60 | 123.80 | 121.70 | % | 0.58 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 220.00 | 129.60 | 133.70 | 131.65 | % | 0.60 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 230.00 | 139.60 | 143.70 | 141.65 | 93.19 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:55 PM EST |
| 240.00 | 149.60 | 153.80 | 151.70 | 78.46 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:58:55 PM EST |
| 250.00 | 159.60 | 163.70 | 161.65 | % | 0.65 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 260.00 | 169.60 | 173.70 | 171.65 | 114.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:55 PM EST |
| 270.00 | 179.60 | 183.70 | 181.65 | 123.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 7.49 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:55 PM EST |