Options Chain for EZCORP INC CL A NON VTG (EZPW) - $33.41 as of 5/6/2026 12:43:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 21.00 | 19.20 | % | 1.28 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 17.50 | 14.90 | 18.50 | 16.70 | % | 0.95 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 20.00 | 12.40 | 16.00 | 14.20 | 10.20 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:00 PM EST |
| 22.50 | 9.90 | 13.50 | 11.70 | 3.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:00 PM EST |
| 25.00 | 6.50 | 10.80 | 8.65 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 13 | 3.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:00 PM EST |
| 27.50 | 4.90 | 7.50 | 6.20 | 5.03 | 0.00 | 0.00% | 0.23 | 0 | 408 | 2.02 | 0.98 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 30.00 | 2.60 | 5.00 | 3.80 | 4.00 | +1.00 | +33.34% | 0.13 | 1 | 459 | 1.50 | 0.86 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 32.50 | 0.20 | 2.55 | 1.38 | 1.85 | -0.10 | -5.13% | 0.04 | 16 | 105 | 0.67 | 0.62 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.75 | 1.38 | 0.70 | -0.12 | -14.64% | 0.04 | 7 | 226 | 1.63 | 0.33 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.45 | +0.25 | +125.00% | 0.01 | 3 | 1 | 0.78 | 0.13 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.64 | 0.04 | 0.03 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 27.50 | 0.05 | 2.30 | 1.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.58 | -0.02 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.16 | -28.58% | 0.02 | 5 | 3 | 1.11 | -0.14 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 32.50 | 0.60 | 1.25 | 0.93 | 1.15 | -0.10 | -8.00% | 0.03 | 22 | 45 | 0.63 | -0.38 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 35.00 | 0.85 | 3.60 | 2.23 | % | 0.06 | 0 | 0 | 1.28 | -0.67 | 0.11 | -0.07 | 5/6/2026 4:00:00 PM EST | |||
| 37.50 | 2.70 | 5.60 | 4.15 | 12.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.43 | -0.87 | 0.07 | -0.04 | 3/27/2026 | 5/6/2026 4:00:00 PM EST |
| 40.00 | 4.90 | 8.00 | 6.45 | % | 0.16 | 0 | 0 | 1.69 | -0.96 | 0.03 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 42.50 | 7.40 | 11.10 | 9.25 | % | 0.22 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 9.90 | 13.70 | 11.80 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST |