Options Chain for EZCORP INC CL A NON VTG (EZPW) - $28.31 as of 10/27/2026 7:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.70 | 29.20 | 27.45 | 30.60 | 0.00 | 0.00% | 10.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:54 PM EST |
| 5.00 | 23.20 | 26.80 | 25.00 | % | 5.00 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.50 | 20.70 | 24.30 | 22.50 | % | 3.00 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 10.00 | 18.20 | 21.80 | 20.00 | 19.60 | 0.00 | 0.00% | 2.00 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:54 PM EST |
| 12.50 | 15.70 | 19.30 | 17.50 | 16.70 | 0.00 | 0.00% | 1.40 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:54 PM EST |
| 15.00 | 13.20 | 16.70 | 14.95 | 16.50 | 0.00 | 0.00% | 1.00 | 0 | 41 | 2.23 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 10.60 | 14.30 | 12.45 | 12.30 | 0.00 | 0.00% | 0.71 | 0 | 20 | 1.80 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 9.60 | 10.20 | 9.90 | 9.60 | 0.00 | 0.00% | 0.49 | 0 | 352 | 0.92 | 0.93 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 7.20 | 7.90 | 7.55 | 7.30 | -2.20 | -23.16% | 0.34 | 2 | 83 | 0.78 | 0.88 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 4.00 | 6.90 | 5.45 | 6.10 | 0.00 | 0.00% | 0.22 | 0 | 83 | 1.01 | 0.79 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 27.50 | 3.20 | 4.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.57 | 0.67 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 1.90 | 2.45 | 2.18 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 906 | 0.52 | 0.52 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 32.50 | 1.10 | 1.55 | 1.33 | 1.10 | 0.00 | 0.00% | 0.04 | 8 | 1,134 | 0.53 | 0.37 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 0.60 | 1.05 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,469 | 0.55 | 0.25 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 0.15 | 0.50 | 0.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.48 | 0.17 | 0.04 | -0.02 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.03 | -9.10% | 0.01 | 2 | 397 | 0.66 | 0.10 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.91 | 0.05 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.76 | 0.03 | 0.01 | 0.00 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.08 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.58 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 37 | 1.29 | -0.02 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.78 | -0.07 | 0.01 | -0.01 | 10/2/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.75 | -0.12 | 0.03 | -0.02 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.50 | -0.21 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 27.50 | 1.10 | 1.60 | 1.35 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.53 | -0.33 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 2.15 | 2.70 | 2.43 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.51 | -0.48 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 32.50 | 3.70 | 4.30 | 4.00 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.51 | -0.63 | 0.06 | -0.02 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 4.80 | 7.30 | 6.05 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.88 | -0.75 | 0.05 | -0.02 | 7/23/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 6.60 | 9.60 | 8.10 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 58 | 0.98 | -0.83 | 0.04 | -0.02 | 8/31/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 10.10 | 12.10 | 11.10 | 7.40 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.09 | -0.90 | 0.03 | -0.01 | 7/1/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 12.50 | 14.50 | 13.50 | % | 0.32 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 45.00 | 14.70 | 16.90 | 15.80 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.24 | -0.97 | 0.01 | 0.00 | 8/27/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 19.90 | 21.90 | 20.90 | % | 0.42 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |