Options Chain for SEZZLE INC COM (SEZL) - $87.31 as of 8/12/2025 12:32:49 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 | 34.40 | 37.40 | 35.90 | % | 0.72 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 55.00 | 29.70 | 32.70 | 31.20 | % | 0.57 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 60.00 | 24.30 | 27.80 | 26.05 | % | 0.43 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 19.80 | 22.90 | 21.35 | % | 0.33 | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 14.60 | 17.90 | 16.25 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.52 | 0.98 | 0.01 | -0.10 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 9.40 | 13.00 | 11.20 | 76.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.51 | 0.92 | 0.02 | -0.25 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 6.30 | 7.20 | 6.75 | 7.20 | -0.60 | -7.70% | 0.08 | 9 | 11 | 0.92 | 0.82 | 0.03 | -0.37 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 3.00 | 3.70 | 3.35 | 3.31 | -1.40 | -29.73% | 0.04 | 132 | 30 | 0.91 | 0.61 | 0.05 | -0.46 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 1.25 | 1.85 | 1.55 | 1.60 | -0.90 | -36.00% | 0.02 | 146 | 105 | 0.94 | 0.34 | 0.05 | -0.44 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.55 | -45.84% | 0.01 | 84 | 1,979 | 0.95 | 0.18 | 0.03 | -0.34 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.38 | -58.47% | 0.00 | 119 | 553 | 1.06 | 0.09 | 0.02 | -0.24 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 231 | 953 | 1.17 | 0.05 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 3 | 1,804 | 1.33 | 0.02 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.80 | 0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 26 | 175 | 1.60 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 362 | 3.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.10 | +1,000.00% | 0.00 | 11 | 264 | 3.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 173 | 4.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 4.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 575 | 3.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM 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 | 5.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.04 | -25.00% | 0.00 | 22 | 108 | 1.36 | -0.02 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.18 | -41.86% | 0.00 | 48 | 240 | 1.03 | -0.08 | 0.02 | -0.25 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.29 | -27.89% | 0.01 | 54 | 314 | 0.96 | -0.18 | 0.03 | -0.37 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 2.25 | 2.60 | 2.43 | 2.42 | -0.18 | -6.93% | 0.03 | 118 | 248 | 0.92 | -0.39 | 0.05 | -0.46 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 5.20 | 5.80 | 5.50 | 5.40 | +0.20 | +3.85% | 0.06 | 31 | 1,740 | 0.96 | -0.66 | 0.05 | -0.44 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 9.20 | 10.10 | 9.65 | 9.65 | +0.25 | +2.66% | 0.10 | 19 | 258 | 0.99 | -0.82 | 0.03 | -0.34 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 13.90 | 14.70 | 14.30 | 13.40 | -0.03 | -0.23% | 0.14 | 10 | 752 | 1.38 | -0.91 | 0.02 | -0.24 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 18.70 | 19.80 | 19.25 | 18.21 | 0.00 | 0.00% | 0.18 | 0 | 593 | 1.62 | -0.95 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 23.70 | 24.60 | 24.15 | 23.55 | -0.05 | -0.22% | 0.22 | 6 | 260 | 1.82 | -0.98 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 28.70 | 29.60 | 29.15 | 29.40 | +1.50 | +5.38% | 0.25 | 2 | 140 | 2.06 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 33.80 | 34.90 | 34.35 | 33.74 | +0.84 | +2.56% | 0.29 | 16 | 192 | 2.29 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 38.70 | 39.70 | 39.20 | 37.90 | +1.45 | +3.98% | 0.31 | 3 | 115 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 42.70 | 45.00 | 43.85 | 43.00 | +1.80 | +4.37% | 0.34 | 6 | 942 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 47.20 | 50.60 | 48.90 | 48.95 | +2.09 | +4.46% | 0.36 | 3 | 447 | 3.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 53.30 | 55.80 | 54.55 | 54.20 | +1.62 | +3.09% | 0.39 | 10 | 1,812 | 3.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 57.10 | 60.80 | 58.95 | 55.96 | 0.00 | 0.00% | 0.41 | 0 | 102 | 4.10 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 62.10 | 65.60 | 63.85 | 59.90 | 0.00 | 0.00% | 0.43 | 0 | 331 | 4.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 67.10 | 71.00 | 69.05 | 64.70 | 0.00 | 0.00% | 0.45 | 0 | 39 | 4.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 72.10 | 76.00 | 74.05 | 73.20 | +1.75 | +2.45% | 0.46 | 1 | 220 | 4.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 77.10 | 81.00 | 79.05 | 30.00 | 0.00 | 0.00% | 0.48 | 0 | 31 | 5.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 82.00 | 86.00 | 84.00 | 75.78 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 87.10 | 91.20 | 89.15 | 45.16 | 0.00 | 0.00% | 0.51 | 0 | 2 | 5.42 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 92.10 | 96.00 | 94.05 | 84.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 97.10 | 100.80 | 98.95 | 97.10 | +45.30 | +87.46% | 0.53 | 3 | 3 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 102.00 | 106.20 | 104.10 | 53.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 195.00 | 106.90 | 111.20 | 109.05 | 65.97 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:57 AM EST |
| 200.00 | 112.00 | 116.20 | 114.10 | % | 0.57 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 210.00 | 121.90 | 126.20 | 124.05 | % | 0.59 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 220.00 | 132.00 | 136.20 | 134.10 | % | 0.61 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 230.00 | 141.90 | 146.20 | 144.05 | 93.19 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 240.00 | 151.90 | 156.20 | 154.05 | 78.46 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:57 AM EST |
| 250.00 | 161.90 | 166.20 | 164.05 | % | 0.66 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 260.00 | 172.00 | 176.20 | 174.10 | 114.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 270.00 | 182.00 | 186.20 | 184.10 | 123.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.65 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |