Options Chain for SEZZLE INC COM (SEZL) - $55.95 as of 5/5/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.20 | 38.00 | 28.02 | 0.00 | 0.00% | 0 | 10 | 5.29 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 32.50 | 35.10 | 28.50 | 0.00 | 0.00% | 0 | 1 | 4.50 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 29.50 | 33.30 | % | 0 | 0 | 4.64 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 25.80 | 28.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.96 | 0.00 | -0.09 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 21.70 | 24.20 | 22.70 | -0.70 | -3.00% | 288 | 5,475 | 2.94 | 0.91 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 17.20 | 19.80 | 16.00 | -1.70 | -9.61% | 1 | 78 | 2.51 | 0.85 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 13.70 | 15.40 | 14.40 | +1.30 | +9.93% | 61 | 2,880 | 2.31 | 0.78 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 10.40 | 11.90 | 10.74 | 0.00 | 0.00% | 0 | 137 | 2.17 | 0.69 | 0.02 | -0.34 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 7.70 | 8.70 | 8.37 | -0.13 | -1.53% | 69 | 105 | 2.03 | 0.59 | 0.02 | -0.36 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 5.50 | 6.80 | 6.10 | +0.40 | +7.02% | 38 | 168 | 2.02 | 0.48 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 3.30 | 6.50 | 4.65 | +0.15 | +3.34% | 3 | 16 | 2.09 | 0.38 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 2.25 | 5.20 | 3.30 | +0.30 | +10.00% | 9 | 25 | 2.09 | 0.29 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 2.10 | 2.50 | 2.10 | +0.10 | +5.00% | 246 | 209 | 1.95 | 0.21 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 118 | 2.83 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.25 | % | 0 | 0 | 5.06 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 1 | 4.64 | -0.01 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.65 | 0.58 | +0.08 | +16.00% | 33 | 21 | 3.96 | -0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.60 | 1.30 | 1.30 | -0.10 | -7.15% | 3 | 151 | 2.23 | -0.09 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.30 | 2.00 | 1.90 | +0.20 | +11.77% | 12 | 17 | 2.09 | -0.15 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 2.65 | 4.60 | 3.20 | -1.80 | -36.00% | 6 | 24 | 2.10 | -0.22 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 4.40 | 5.40 | 5.27 | +0.27 | +5.40% | 3 | 56 | 2.05 | -0.31 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 6.00 | 8.00 | 7.32 | -0.34 | -4.44% | 5 | 23 | 1.95 | -0.41 | 0.02 | -0.36 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 8.60 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 12 | 1.82 | -0.52 | 0.02 | -0.35 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 12.00 | 15.20 | % | 0 | 0 | 1.98 | -0.62 | 0.02 | -0.33 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 15.80 | 18.30 | % | 0 | 0 | 1.87 | -0.71 | 0.02 | -0.29 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 19.80 | 22.80 | % | 0 | 0 | 1.85 | -0.79 | 0.02 | -0.24 | 5/5/2025 3:59:54 PM EST |