Options Chain for SEZZLE INC COM (SEZL) - $64.44 as of 12/3/2025 8:48:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.70 | 31.20 | 29.45 | % | 0.84 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 22.80 | 25.80 | 24.30 | 21.56 | 0.00 | 0.00% | 0.61 | 0 | 46 | 2.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 18.20 | 20.30 | 19.25 | 9.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 13.20 | 15.80 | 14.50 | 13.80 | +1.68 | +13.87% | 0.29 | 21 | 310 | 1.36 | 0.96 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 9.00 | 11.60 | 10.30 | 9.30 | +1.10 | +13.42% | 0.19 | 6 | 91 | 1.00 | 0.86 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 5.40 | 6.90 | 6.15 | 6.09 | +1.09 | +21.80% | 0.10 | 7 | 342 | 0.70 | 0.71 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 3.20 | 4.00 | 3.60 | 3.25 | +1.00 | +44.45% | 0.06 | 44 | 316 | 0.74 | 0.49 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.68 | +60.72% | 0.03 | 47 | 284 | 0.72 | 0.30 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 0.65 | 1.00 | 0.83 | 0.91 | +0.26 | +40.00% | 0.01 | 31 | 283 | 0.71 | 0.18 | 0.03 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.20 | +80.00% | 0.01 | 14 | 155 | 0.77 | 0.11 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 47 | 0.94 | 0.04 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.02 | 0.00 | -0.02 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 39 | 1.01 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 188 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 3 | 262 | 0.85 | -0.04 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 0.55 | 0.95 | 0.75 | 0.74 | -0.56 | -43.08% | 0.01 | 55 | 268 | 0.76 | -0.14 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 1.60 | 2.10 | 1.85 | 2.15 | -0.82 | -27.61% | 0.03 | 4 | 131 | 0.69 | -0.29 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 3.50 | 5.90 | 4.70 | 4.75 | -0.65 | -12.04% | 0.07 | 6 | 99 | 0.79 | -0.51 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 6.50 | 9.10 | 7.80 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.75 | -0.70 | 0.04 | -0.09 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 10.90 | 13.30 | 12.10 | 14.15 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.11 | -0.82 | 0.03 | -0.08 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 14.70 | 17.80 | 16.25 | 17.25 | -5.39 | -23.81% | 0.20 | 10 | 59 | 1.20 | -0.89 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 20.00 | 22.60 | 21.30 | 23.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.36 | -0.95 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 90.00 | 24.80 | 27.70 | 26.25 | 29.63 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.53 | -0.96 | 0.01 | -0.03 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 28.90 | 32.50 | 30.70 | 34.61 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | -0.98 | 0.00 | -0.02 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 34.70 | 37.40 | 36.05 | 41.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 39.70 | 42.40 | 41.05 | 49.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 43.50 | 47.30 | 45.40 | 54.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 48.50 | 52.30 | 50.40 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |