Options Chain for SEZZLE INC COM (SEZL) - $146.49 as of 7/29/2025 2:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.60 | 77.20 | 75.40 | % | 1.08 | 0 | 0 | 1.55 | 0.96 | 0.00 | -0.05 | 7/29/2025 12:59:03 PM EST | |||
| 75.00 | 69.00 | 72.50 | 70.75 | % | 0.94 | 0 | 0 | 1.41 | 0.95 | 0.00 | -0.06 | 7/29/2025 12:59:03 PM EST | |||
| 80.00 | 65.20 | 68.00 | 66.60 | % | 0.83 | 0 | 0 | 1.14 | 0.94 | 0.00 | -0.08 | 7/29/2025 12:59:03 PM EST | |||
| 85.00 | 60.40 | 63.60 | 62.00 | % | 0.73 | 0 | 0 | 1.10 | 0.92 | 0.00 | -0.09 | 7/29/2025 12:59:03 PM EST | |||
| 90.00 | 55.50 | 59.30 | 57.40 | 60.87 | -3.39 | -5.28% | 0.64 | 1 | 2 | 1.09 | 0.90 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 52.10 | 54.80 | 53.45 | 54.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.08 | 0.88 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 48.40 | 51.20 | 49.80 | % | 0.50 | 0 | 0 | 1.13 | 0.85 | 0.00 | -0.14 | 7/29/2025 12:59:03 PM EST | |||
| 105.00 | 44.30 | 47.60 | 45.95 | % | 0.44 | 0 | 0 | 1.09 | 0.83 | 0.00 | -0.15 | 7/29/2025 12:59:03 PM EST | |||
| 110.00 | 41.00 | 43.70 | 42.35 | % | 0.39 | 0 | 0 | 1.09 | 0.80 | 0.00 | -0.16 | 7/29/2025 12:59:03 PM EST | |||
| 115.00 | 38.20 | 40.50 | 39.35 | 35.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | 0.77 | 0.01 | -0.18 | 7/21/2025 | 7/29/2025 12:59:03 PM EST |
| 120.00 | 35.10 | 37.50 | 36.30 | % | 0.30 | 0 | 0 | 1.09 | 0.74 | 0.01 | -0.19 | 7/29/2025 12:59:03 PM EST | |||
| 125.00 | 32.20 | 33.40 | 32.80 | 32.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.11 | 0.70 | 0.01 | -0.20 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 130.00 | 29.50 | 31.20 | 30.35 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 0.67 | 0.01 | -0.21 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 135.00 | 27.00 | 28.70 | 27.85 | 26.20 | -7.34 | -21.89% | 0.21 | 2 | 8 | 1.10 | 0.63 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 140.00 | 24.60 | 26.10 | 25.35 | 25.80 | -1.16 | -4.31% | 0.18 | 1 | 7 | 1.09 | 0.60 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 145.00 | 22.20 | 24.30 | 23.25 | 24.03 | +0.62 | +2.65% | 0.16 | 3 | 24 | 1.09 | 0.57 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 150.00 | 20.50 | 22.10 | 21.30 | 19.25 | -2.75 | -12.50% | 0.14 | 11 | 28 | 1.08 | 0.53 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 155.00 | 18.70 | 20.00 | 19.35 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.07 | 0.50 | 0.01 | -0.22 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 160.00 | 17.00 | 18.40 | 17.70 | 16.60 | -1.20 | -6.75% | 0.11 | 14 | 19 | 1.09 | 0.47 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 165.00 | 15.50 | 16.80 | 16.15 | 15.08 | -6.52 | -30.19% | 0.10 | 1 | 26 | 1.09 | 0.44 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 170.00 | 14.10 | 15.30 | 14.70 | 17.05 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.09 | 0.41 | 0.01 | -0.22 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 175.00 | 12.90 | 14.20 | 13.55 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.08 | 0.38 | 0.01 | -0.21 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 180.00 | 11.60 | 12.60 | 12.10 | 11.45 | -0.55 | -4.59% | 0.07 | 33 | 47 | 1.09 | 0.36 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 185.00 | 10.60 | 11.80 | 11.20 | % | 0.06 | 0 | 0 | 1.09 | 0.34 | 0.01 | -0.20 | 7/29/2025 12:59:03 PM EST | |||
| 190.00 | 9.70 | 10.70 | 10.20 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.08 | 0.31 | 0.01 | -0.20 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 195.00 | 8.90 | 9.80 | 9.35 | 8.20 | -0.70 | -7.87% | 0.05 | 5 | 13 | 1.09 | 0.29 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 200.00 | 8.10 | 8.90 | 8.50 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.09 | 0.27 | 0.01 | -0.19 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 210.00 | 6.80 | 7.60 | 7.20 | 6.25 | -1.02 | -14.03% | 0.03 | 7 | 6 | 1.10 | 0.24 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 1.00 | 1.90 | 1.45 | 1.04 | % | 0.02 | 2 | 0 | 1.28 | -0.04 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:59:03 PM EST | |
| 75.00 | 1.00 | 1.90 | 1.45 | 1.68 | +0.46 | +37.71% | 0.02 | 2 | 11 | 1.11 | -0.05 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 1.85 | 2.25 | 2.05 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.19 | -0.06 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 2.45 | 3.10 | 2.78 | 2.83 | +0.73 | +34.77% | 0.03 | 2 | 1 | 1.17 | -0.08 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.16 | -0.10 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 4.10 | 4.70 | 4.40 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.15 | -0.12 | 0.00 | -0.12 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 5.20 | 5.70 | 5.45 | 5.51 | +0.51 | +10.20% | 0.05 | 2 | 17 | 1.13 | -0.15 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 105.00 | 6.50 | 7.00 | 6.75 | 6.50 | +0.02 | +0.31% | 0.06 | 15 | 7 | 1.12 | -0.17 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 110.00 | 7.80 | 8.60 | 8.20 | 8.58 | +1.43 | +20.00% | 0.07 | 1 | 11 | 1.13 | -0.20 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 115.00 | 9.50 | 10.40 | 9.95 | 9.45 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.11 | -0.23 | 0.01 | -0.18 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 120.00 | 11.40 | 12.20 | 11.80 | 11.80 | +0.30 | +2.61% | 0.10 | 3 | 13 | 1.09 | -0.26 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 125.00 | 13.20 | 14.20 | 13.70 | 13.86 | +0.61 | +4.61% | 0.11 | 3 | 15 | 1.11 | -0.30 | 0.01 | -0.20 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 130.00 | 15.30 | 16.50 | 15.90 | 15.57 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.10 | -0.33 | 0.01 | -0.21 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 135.00 | 17.80 | 19.30 | 18.55 | 15.43 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | -0.37 | 0.01 | -0.21 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 140.00 | 20.50 | 21.70 | 21.10 | 22.00 | +1.33 | +6.44% | 0.15 | 1 | 4 | 1.08 | -0.40 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 145.00 | 23.00 | 24.30 | 23.65 | 21.08 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.11 | -0.43 | 0.01 | -0.22 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 150.00 | 25.90 | 27.30 | 26.60 | 23.73 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | -0.47 | 0.01 | -0.22 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 155.00 | 29.00 | 30.80 | 29.90 | % | 0.19 | 0 | 0 | 1.10 | -0.50 | 0.01 | -0.22 | 7/29/2025 12:59:03 PM EST | |||
| 160.00 | 32.40 | 34.00 | 33.20 | 32.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.10 | -0.53 | 0.01 | -0.22 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 165.00 | 35.50 | 37.50 | 36.50 | 36.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.11 | -0.56 | 0.01 | -0.22 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 170.00 | 39.30 | 41.10 | 40.20 | % | 0.24 | 0 | 0 | 1.11 | -0.59 | 0.01 | -0.22 | 7/29/2025 12:59:03 PM EST | |||
| 175.00 | 42.90 | 44.90 | 43.90 | 37.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.10 | -0.62 | 0.01 | -0.21 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 180.00 | 47.10 | 48.70 | 47.90 | % | 0.27 | 0 | 0 | 1.12 | -0.64 | 0.01 | -0.21 | 7/29/2025 12:59:03 PM EST | |||
| 185.00 | 50.60 | 52.60 | 51.60 | % | 0.28 | 0 | 0 | 1.11 | -0.66 | 0.01 | -0.20 | 7/29/2025 12:59:03 PM EST | |||
| 190.00 | 54.50 | 56.70 | 55.60 | % | 0.29 | 0 | 0 | 1.11 | -0.69 | 0.01 | -0.20 | 7/29/2025 12:59:03 PM EST | |||
| 195.00 | 58.70 | 60.70 | 59.70 | % | 0.31 | 0 | 0 | 1.13 | -0.71 | 0.01 | -0.19 | 7/29/2025 12:59:03 PM EST | |||
| 200.00 | 63.70 | 65.10 | 64.40 | 66.40 | +10.40 | +18.58% | 0.32 | 5 | 6 | 1.12 | -0.73 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 210.00 | 71.00 | 73.70 | 72.35 | 71.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.13 | -0.76 | 0.01 | -0.18 | 7/21/2025 | 7/29/2025 12:59:03 PM EST |