Options Chain for SEZZLE INC COM (SEZL) - $92.17 as of 8/13/2025 9:15:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.20 | 44.40 | 42.30 | % | 0.85 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 35.20 | 39.20 | 37.20 | % | 0.68 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 60.00 | 30.20 | 34.00 | 32.10 | % | 0.54 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 25.20 | 28.70 | 26.95 | % | 0.41 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 20.40 | 23.40 | 21.90 | 23.00 | +4.70 | +25.69% | 0.31 | 2 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 75.00 | 15.20 | 18.40 | 16.80 | 76.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:58 PM EST |
| 80.00 | 10.30 | 13.60 | 11.95 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 7.10 | 7.80 | 7.45 | 6.70 | +0.57 | +9.30% | 0.09 | 19 | 488 | 0.96 | 0.93 | 0.03 | -0.16 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 2.70 | 4.00 | 3.35 | 3.09 | +0.84 | +37.34% | 0.04 | 797 | 191 | 0.70 | 0.67 | 0.07 | -0.46 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 0.90 | 1.30 | 1.10 | 1.00 | +0.15 | +17.65% | 0.01 | 930 | 2,037 | 0.82 | 0.32 | 0.06 | -0.45 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 426 | 604 | 0.84 | 0.09 | 0.03 | -0.19 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.01 | -6.25% | 0.00 | 369 | 818 | 1.49 | 0.01 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 1,802 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 39 | 712 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 546 | 193 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 37 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.15 | -83.34% | 0.00 | 7 | 362 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 361 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 110 | 3.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 89 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 217 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.11 | -0.25 | -69.45% | 0.00 | 118 | 334 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.80 | -66.67% | 0.00 | 105 | 240 | 0.90 | -0.07 | 0.03 | -0.16 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 1.10 | 1.40 | 1.25 | 1.60 | -1.40 | -46.67% | 0.01 | 70 | 1,259 | 0.82 | -0.33 | 0.07 | -0.46 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 3.10 | 4.50 | 3.80 | 4.40 | -2.20 | -33.34% | 0.04 | 28 | 210 | 0.73 | -0.68 | 0.06 | -0.45 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 7.10 | 9.00 | 8.05 | 6.20 | -4.39 | -41.46% | 0.08 | 5 | 744 | 0.63 | -0.91 | 0.03 | -0.19 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 105.00 | 12.40 | 14.20 | 13.30 | 12.60 | -3.58 | -22.13% | 0.13 | 5 | 592 | 2.08 | -0.99 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 17.40 | 18.80 | 18.10 | 18.55 | -0.45 | -2.37% | 0.16 | 11 | 257 | 2.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 21.60 | 24.90 | 23.25 | 25.70 | -3.70 | -12.59% | 0.20 | 25 | 61 | 3.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 26.90 | 28.50 | 27.70 | 27.00 | -3.50 | -11.48% | 0.23 | 3 | 183 | 2.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 32.00 | 33.50 | 32.75 | 34.35 | -0.99 | -2.81% | 0.26 | 167 | 109 | 2.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 37.20 | 38.40 | 37.80 | 38.10 | -2.40 | -5.93% | 0.29 | 1,311 | 682 | 3.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 41.40 | 44.40 | 42.90 | 43.30 | -2.22 | -4.88% | 0.32 | 1,803 | 445 | 3.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 46.20 | 49.80 | 48.00 | 48.30 | -2.10 | -4.17% | 0.34 | 2,851 | 844 | 4.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 51.40 | 54.80 | 53.10 | 51.70 | -4.30 | -7.68% | 0.37 | 601 | 94 | 4.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 56.20 | 59.80 | 58.00 | 57.15 | -3.45 | -5.70% | 0.39 | 870 | 105 | 4.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 61.00 | 64.50 | 62.75 | 61.90 | -3.90 | -5.93% | 0.40 | 373 | 39 | 4.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 66.00 | 69.80 | 67.90 | 68.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 71.00 | 74.50 | 72.75 | 71.80 | -2.00 | -2.71% | 0.44 | 210 | 30 | 5.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 76.40 | 79.80 | 78.10 | 75.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 81.00 | 84.80 | 82.90 | 45.16 | 0.00 | 0.00% | 0.47 | 0 | 2 | 6.25 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 86.30 | 89.80 | 88.05 | 84.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 91.00 | 94.80 | 92.90 | 97.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 190.00 | 95.60 | 99.80 | 97.70 | 53.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:58 PM EST |
| 195.00 | 101.30 | 104.80 | 103.05 | 65.97 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:58 PM EST |
| 200.00 | 106.30 | 109.80 | 108.05 | % | 0.54 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 116.30 | 119.80 | 118.05 | % | 0.56 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 125.90 | 129.80 | 127.85 | % | 0.58 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 135.60 | 139.80 | 137.70 | 93.19 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 240.00 | 145.90 | 149.80 | 147.85 | 78.46 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 250.00 | 155.90 | 159.80 | 157.85 | % | 0.63 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 260.00 | 165.90 | 169.80 | 167.85 | 114.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 270.00 | 175.90 | 179.80 | 177.85 | 123.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 8.86 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |