Options Chain for EZCORP INC CL A NON VTG (EZPW) - $32.88 as of 5/8/2026 2:33:17 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 | 17.30 | 20.70 | 19.00 | % | 1.27 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 17.50 | 14.60 | 18.30 | 16.45 | % | 0.94 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 20.00 | 12.20 | 15.70 | 13.95 | 10.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 9.80 | 13.20 | 11.50 | 3.45 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 7.40 | 10.60 | 9.00 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 13 | 3.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 27.50 | 4.60 | 8.20 | 6.40 | 6.64 | 0.00 | 0.00% | 0.23 | 0 | 408 | 2.69 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 30.00 | 3.30 | 5.10 | 4.20 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 453 | 1.69 | 0.91 | 0.05 | -0.03 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 32.50 | 0.85 | 2.00 | 1.43 | 1.20 | +0.52 | +76.48% | 0.04 | 6 | 111 | 0.76 | 0.65 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.07 | -25.93% | 0.01 | 1 | 204 | 0.79 | 0.30 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.08 | 0.06 | -0.03 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.01 | 0.01 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 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 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 2.45 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.85 | -0.09 | 0.05 | -0.03 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.60 | -0.35 | 0.13 | -0.07 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 0.50 | 3.40 | 1.95 | % | 0.06 | 0 | 0 | 1.40 | -0.70 | 0.13 | -0.07 | 5/8/2026 4:00:01 PM EST | |||
| 37.50 | 2.15 | 5.10 | 3.63 | 3.81 | -1.49 | -28.12% | 0.10 | 1 | 1 | 1.39 | -0.92 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 4.60 | 7.60 | 6.10 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.74 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 42.50 | 7.70 | 10.30 | 9.00 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 45.00 | 9.60 | 12.80 | 11.20 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |