Options Chain for SEZZLE INC COM (SEZL) - $83.30 as of 10/8/2025 4:37:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 59.80 | 63.60 | 61.70 | 68.16 | 0.00 | 0.00% | 3.08 | 0 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:54 PM EST |
| 22.50 | 57.10 | 61.10 | 59.10 | 65.71 | 0.00 | 0.00% | 2.63 | 0 | 2 | 6.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:54 PM EST |
| 25.00 | 55.00 | 58.50 | 56.75 | 126.50 | 0.00 | 0.00% | 2.27 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:54 PM EST |
| 30.00 | 49.80 | 53.60 | 51.70 | 59.00 | 0.00 | 0.00% | 1.72 | 0 | 29 | 5.17 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 35.00 | 44.60 | 48.60 | 46.60 | 109.10 | 0.00 | 0.00% | 1.33 | 0 | 21 | 4.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:54 PM EST |
| 40.00 | 39.60 | 43.60 | 41.60 | 110.10 | 0.00 | 0.00% | 1.04 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:54 PM EST |
| 45.00 | 34.60 | 38.50 | 36.55 | 43.28 | 0.00 | 0.00% | 0.81 | 0 | 20 | 3.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:54 PM EST |
| 50.00 | 30.00 | 33.70 | 31.85 | 39.50 | 0.00 | 0.00% | 0.64 | 0 | 18 | 2.91 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:54 PM EST |
| 55.00 | 25.00 | 28.70 | 26.85 | 36.00 | 0.00 | 0.00% | 0.49 | 0 | 47 | 2.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:54 PM EST |
| 60.00 | 20.00 | 23.70 | 21.85 | 27.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 14.90 | 18.70 | 16.80 | 16.70 | -10.30 | -38.15% | 0.26 | 1 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 10.20 | 13.90 | 12.05 | 13.90 | +1.71 | +14.03% | 0.17 | 1 | 23 | 1.38 | 0.97 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 7.00 | 7.60 | 7.30 | 8.20 | +0.20 | +2.50% | 0.10 | 2 | 174 | 0.57 | 0.84 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 3.50 | 4.10 | 3.80 | 3.75 | -1.05 | -21.88% | 0.05 | 7 | 2,609 | 0.58 | 0.61 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 1.55 | 1.75 | 1.65 | 1.65 | -0.73 | -30.68% | 0.02 | 55 | 1,923 | 0.59 | 0.34 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.38 | -35.19% | 0.01 | 118 | 1,078 | 0.62 | 0.18 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.12 | -25.00% | 0.00 | 34 | 1,294 | 0.72 | 0.09 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 11 | 900 | 0.72 | 0.06 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 22 | 207 | 0.82 | 0.03 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.34 | -69.39% | 0.00 | 3 | 97 | 0.94 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.27 | -84.38% | 0.00 | 1 | 62 | 1.16 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.16 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.08 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 7 | 157 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.14 | +0.08 | +133.34% | 0.00 | 7 | 141 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.87 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 486 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 593 | 3.61 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 191 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.67 | -0.03 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 0.55 | 0.75 | 0.65 | 0.40 | -0.37 | -48.06% | 0.01 | 13 | 347 | 0.57 | -0.16 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 1.90 | 2.80 | 2.35 | 2.05 | +0.08 | +4.07% | 0.03 | 67 | 399 | 0.61 | -0.39 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 3.60 | 5.40 | 4.50 | 4.90 | +0.56 | +12.91% | 0.05 | 26 | 2,076 | 0.68 | -0.66 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 8.60 | 9.80 | 9.20 | 5.97 | 0.00 | 0.00% | 0.10 | 0 | 349 | 0.62 | -0.82 | 0.03 | -0.11 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 12.50 | 15.10 | 13.80 | 9.97 | 0.00 | 0.00% | 0.15 | 0 | 150 | 1.13 | -0.91 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 16.50 | 20.10 | 18.30 | 15.28 | 0.00 | 0.00% | 0.18 | 0 | 167 | 1.40 | -0.94 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 21.50 | 24.80 | 23.15 | 21.67 | 0.00 | 0.00% | 0.22 | 0 | 45 | 1.44 | -0.97 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 27.00 | 30.20 | 28.60 | 27.53 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.75 | -0.99 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 33.00 | 34.00 | 33.50 | 28.80 | 0.00 | 0.00% | 0.29 | 0 | 192 | 1.62 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 36.50 | 40.10 | 38.30 | 36.60 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.03 | -1.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 41.50 | 44.90 | 43.20 | 40.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 46.40 | 49.80 | 48.10 | 44.02 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 51.90 | 54.70 | 53.30 | 45.85 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 56.40 | 60.10 | 58.25 | 55.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 61.40 | 65.10 | 63.25 | 60.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 66.40 | 69.80 | 68.10 | 63.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 71.80 | 75.10 | 73.45 | 68.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 76.50 | 80.10 | 78.30 | 72.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 81.40 | 84.90 | 83.15 | 82.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 86.40 | 90.10 | 88.25 | 44.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 91.40 | 95.10 | 93.25 | 54.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 96.50 | 100.10 | 98.30 | 52.79 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 101.40 | 105.10 | 103.25 | 79.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 106.40 | 110.00 | 108.20 | 60.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:54 PM EST |
| 195.00 | 111.40 | 115.10 | 113.25 | % | 0.58 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 116.40 | 120.10 | 118.25 | 66.57 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 126.50 | 130.10 | 128.30 | 75.17 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 137.10 | 139.70 | 138.40 | 134.74 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 146.40 | 150.00 | 148.20 | 144.76 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 240.00 | 156.40 | 160.00 | 158.20 | % | 0.66 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 250.00 | 166.40 | 170.10 | 168.25 | 154.41 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 260.00 | 176.40 | 180.10 | 178.25 | 164.44 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 270.00 | 186.40 | 190.10 | 188.25 | 128.41 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 3:59:54 PM EST |