Options Chain for SEZZLE INC COM (SEZL) - $88.50 as of 9/18/2025 9:46:22 AM 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 | 38.20 | 40.80 | 39.50 | 42.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 33.20 | 35.80 | 34.50 | 37.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 28.00 | 30.70 | 29.35 | 32.88 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 23.10 | 26.60 | 24.85 | % | 0.38 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 70.00 | 18.20 | 20.90 | 19.55 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 22 | 3.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 13.90 | 15.70 | 14.80 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 32 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 9.00 | 10.50 | 9.75 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 41 | 2.03 | 0.96 | 0.02 | -0.08 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 4.70 | 5.40 | 5.05 | 5.20 | +0.70 | +15.56% | 0.06 | 3 | 1,039 | 0.49 | 0.81 | 0.06 | -0.35 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 1.05 | 1.40 | 1.23 | 1.20 | -0.28 | -18.92% | 0.01 | 7 | 1,822 | 0.57 | 0.41 | 0.09 | -0.45 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 3,753 | 0.71 | 0.11 | 0.04 | -0.22 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 8 | 875 | 0.94 | 0.01 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 572 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 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 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.97 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 5.13 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.11 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 5 | 125 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 352 | 0.80 | -0.04 | 0.02 | -0.08 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.70 | -77.78% | 0.00 | 16 | 1,659 | 0.77 | -0.19 | 0.06 | -0.35 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 1.15 | 1.70 | 1.43 | 1.45 | -1.68 | -53.68% | 0.02 | 19 | 2,403 | 0.73 | -0.59 | 0.09 | -0.45 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 4.80 | 5.70 | 5.25 | 5.15 | -2.15 | -29.46% | 0.06 | 2 | 846 | 1.31 | -0.89 | 0.04 | -0.22 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 9.70 | 10.80 | 10.25 | 12.53 | 0.00 | 0.00% | 0.10 | 0 | 106 | 1.75 | -0.99 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 14.20 | 16.10 | 15.15 | 17.64 | 0.00 | 0.00% | 0.14 | 0 | 28 | 2.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 18.40 | 22.20 | 20.30 | 22.87 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.86 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 23.40 | 27.20 | 25.30 | 25.74 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 28.40 | 32.20 | 30.30 | 30.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 33.40 | 37.20 | 35.30 | 36.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 39.10 | 42.00 | 40.55 | 40.02 | 0.00 | 0.00% | 0.31 | 0 | 23 | 4.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 44.10 | 47.00 | 45.55 | 42.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 49.10 | 52.00 | 50.55 | 54.33 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 54.10 | 57.00 | 55.55 | 56.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 59.10 | 62.00 | 60.55 | 53.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 64.10 | 67.00 | 65.55 | 63.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 69.10 | 72.00 | 70.55 | 68.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 74.10 | 77.00 | 75.55 | 66.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 79.10 | 82.00 | 80.55 | % | 0.47 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 175.00 | 84.10 | 87.00 | 85.55 | 77.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 89.10 | 92.00 | 90.55 | 56.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 94.10 | 97.00 | 95.55 | % | 0.52 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 190.00 | 99.10 | 102.00 | 100.55 | 64.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 104.10 | 107.00 | 105.55 | % | 0.54 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 200.00 | 109.10 | 112.00 | 110.55 | 112.06 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 210.00 | 119.10 | 122.00 | 120.55 | 114.38 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.95 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 220.00 | 129.10 | 132.00 | 130.55 | 132.09 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 230.00 | 139.10 | 142.00 | 140.55 | % | 0.61 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |