Options Chain for SEZZLE INC COM (SEZL) - $143.03 as of 6/19/2025 8:30:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 122.00 | 125.50 | 98.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 119.10 | 122.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 116.80 | 120.50 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 112.20 | 115.50 | 57.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 107.50 | 110.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 102.20 | 105.50 | 67.40 | 0.00 | 0.00% | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 45.00 | 97.50 | 100.40 | 53.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:56 PM EST |
| 50.00 | 92.60 | 95.20 | 62.30 | 0.00 | 0.00% | 0 | 27 | 9.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 55.00 | 87.60 | 90.50 | 83.93 | 0.00 | 0.00% | 0 | 22 | 8.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 60.00 | 82.70 | 84.30 | 54.10 | 0.00 | 0.00% | 0 | 300 | 7.50 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 77.60 | 80.50 | 62.86 | 0.00 | 0.00% | 0 | 59 | 7.36 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 72.60 | 75.50 | 54.23 | 0.00 | 0.00% | 0 | 11 | 6.67 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:56 PM EST |
| 75.00 | 67.20 | 70.10 | 69.35 | 0.00 | 0.00% | 0 | 298 | 5.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 62.70 | 64.30 | 64.95 | +7.01 | +12.10% | 1 | 143 | 5.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 85.00 | 57.20 | 60.30 | 55.70 | 0.00 | 0.00% | 0 | 13 | 4.78 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 52.70 | 54.30 | 55.56 | +0.16 | +0.29% | 13 | 2,551 | 4.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 95.00 | 47.60 | 49.60 | 53.50 | 0.00 | 0.00% | 0 | 83 | 4.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 100.00 | 42.70 | 44.10 | 46.05 | 0.00 | 0.00% | 0 | 310 | 3.63 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 37.60 | 39.50 | 41.50 | -0.44 | -1.05% | 1 | 239 | 3.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 110.00 | 32.70 | 34.20 | 35.04 | -0.36 | -1.02% | 15 | 3,277 | 2.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 27.60 | 29.30 | 30.12 | -1.13 | -3.62% | 15 | 219 | 2.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 22.70 | 24.30 | 26.35 | +0.15 | +0.58% | 2 | 264 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 125.00 | 17.80 | 20.70 | 19.13 | -6.09 | -24.15% | 2 | 91 | 2.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 12.80 | 15.70 | 14.30 | -0.80 | -5.30% | 7 | 86 | 1.69 | 0.96 | 0.01 | -0.12 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 8.30 | 10.00 | 11.10 | +2.20 | +24.72% | 138 | 348 | 1.31 | 0.88 | 0.02 | -0.37 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 4.50 | 5.70 | 5.34 | -1.56 | -22.61% | 162 | 245 | 0.89 | 0.73 | 0.04 | -0.61 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 1.80 | 2.80 | 2.41 | -3.09 | -56.19% | 63 | 129 | 0.81 | 0.50 | 0.05 | -0.75 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 0.90 | 1.25 | 1.00 | -1.00 | -50.00% | 105 | 227 | 0.77 | 0.27 | 0.04 | -0.67 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 0.25 | 0.50 | 0.50 | -0.75 | -60.00% | 30 | 146 | 0.78 | 0.12 | 0.03 | -0.44 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 0.10 | 0.55 | 0.17 | -0.37 | -68.52% | 12 | 306 | 0.89 | 0.04 | 0.01 | -0.18 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 0.00 | 0.85 | 0.24 | -0.41 | -63.08% | 3 | 99 | 1.38 | 0.01 | 0.00 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 170.00 | 0.00 | 0.60 | 0.17 | -0.01 | -5.56% | 4 | 61 | 1.49 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 2 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.07 | -0.08 | -53.34% | 2 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 3.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 142 | 2.91 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 251 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.04 | -0.16 | -80.00% | 1 | 335 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 109 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 214 | 2.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 4 | 313 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 0.00 | 0.55 | 0.04 | -0.04 | -50.00% | 4 | 350 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.36 | +0.13 | +56.53% | 1 | 193 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 125.00 | 0.00 | 0.50 | 0.26 | -0.14 | -35.00% | 4 | 305 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 0.10 | 0.80 | 0.20 | -0.44 | -68.75% | 226 | 246 | 1.08 | -0.04 | 0.01 | -0.12 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 0.40 | 0.75 | 0.41 | -1.06 | -72.11% | 42 | 2,248 | 0.82 | -0.12 | 0.02 | -0.37 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 1.40 | 1.70 | 1.60 | -1.05 | -39.63% | 115 | 572 | 0.75 | -0.27 | 0.04 | -0.61 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 3.40 | 4.30 | 2.86 | -2.14 | -42.80% | 45 | 96 | 0.73 | -0.50 | 0.05 | -0.75 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 6.20 | 8.50 | 6.60 | -1.90 | -22.36% | 5 | 55 | 0.72 | -0.73 | 0.04 | -0.67 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 10.20 | 12.90 | 13.70 | +1.20 | +9.60% | 1 | 6 | 1.37 | -0.88 | 0.03 | -0.44 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 14.90 | 17.70 | 16.00 | +2.30 | +16.79% | 1 | 3 | 1.48 | -0.96 | 0.01 | -0.18 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 19.60 | 22.60 | 15.40 | 0.00 | 0.00% | 0 | 4 | 1.82 | -0.99 | 0.00 | -0.04 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 170.00 | 24.50 | 27.80 | 25.25 | 0.00 | 0.00% | 0 | 63 | 1.93 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |