Options Chain for EZCORP INC CL A NON VTG (EZPW) - $31.43 as of 9/29/2026 6:50:14 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 | 13.60 | 17.20 | 15.40 | % | 1.03 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 17.50 | 11.10 | 14.70 | 12.90 | % | 0.74 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 20.00 | 8.60 | 12.20 | 10.40 | % | 0.52 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 22.50 | 7.10 | 9.10 | 8.10 | % | 0.36 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 25.00 | 4.60 | 6.60 | 5.60 | 6.35 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.59 | 0.97 | 0.02 | -0.01 | 9/23/2026 | 9/29/2026 3:59:50 PM EST |
| 27.50 | 2.40 | 4.30 | 3.35 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.11 | 0.82 | 0.08 | -0.03 | 9/23/2026 | 9/29/2026 3:59:50 PM EST |
| 30.00 | 1.10 | 1.45 | 1.28 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.47 | 0.54 | 0.13 | -0.04 | 9/28/2026 | 9/29/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,101 | 0.78 | 0.24 | 0.10 | -0.03 | 9/28/2026 | 9/29/2026 3:59:50 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.17 | -0.08 | -32.00% | 0.01 | 7 | 335 | 0.59 | 0.08 | 0.05 | -0.01 | 9/29/2026 | 9/29/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.77 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/29/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.02 | -0.01 | 9/29/2026 3:59:50 PM EST | |||
| 27.50 | 0.25 | 0.65 | 0.45 | 0.40 | +0.05 | +14.29% | 0.02 | 2 | 52 | 0.55 | -0.18 | 0.08 | -0.03 | 9/29/2026 | 9/29/2026 3:59:50 PM EST |
| 30.00 | 1.05 | 1.30 | 1.18 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.48 | -0.46 | 0.13 | -0.04 | 9/28/2026 | 9/29/2026 3:59:50 PM EST |
| 32.50 | 1.75 | 3.70 | 2.73 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.88 | -0.76 | 0.10 | -0.03 | 9/18/2026 | 9/29/2026 3:59:50 PM EST |
| 35.00 | 3.60 | 5.60 | 4.60 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.89 | -0.92 | 0.05 | -0.01 | 8/28/2026 | 9/29/2026 3:59:50 PM EST |
| 37.50 | 6.00 | 8.60 | 7.30 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.35 | -0.98 | 0.01 | 0.00 | 8/26/2026 | 9/29/2026 3:59:50 PM EST |
| 40.00 | 8.50 | 11.10 | 9.80 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 42.50 | 11.00 | 12.80 | 11.90 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 45.00 | 13.50 | 15.30 | 14.40 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST | |||
| 50.00 | 18.50 | 20.50 | 19.50 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:50 PM EST |