Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $47.90 as of 8/24/2026 8:19:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.80 | 30.10 | 28.45 | 22.12 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 23.80 | 27.60 | 25.70 | % | 1.14 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 21.60 | 24.90 | 23.25 | 21.50 | 0.00 | 0.00% | 0.93 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 16.90 | 19.40 | 18.15 | 16.20 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.22 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 12.40 | 14.50 | 13.45 | 12.57 | 0.00 | 0.00% | 0.38 | 0 | 59 | 0.93 | 0.92 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 8.60 | 10.30 | 9.45 | 9.10 | +0.91 | +11.12% | 0.24 | 1 | 45 | 0.63 | 0.82 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 5.40 | 6.70 | 6.05 | 5.85 | -0.05 | -0.85% | 0.13 | 2 | 726 | 0.61 | 0.66 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 3.10 | 4.00 | 3.55 | 3.75 | -0.03 | -0.80% | 0.07 | 6 | 534 | 0.59 | 0.48 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 1.75 | 2.20 | 1.98 | 2.00 | +0.11 | +5.82% | 0.04 | 40 | 523 | 0.58 | 0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 0.85 | 1.25 | 1.05 | 1.01 | -0.01 | -0.98% | 0.02 | 10 | 302 | 0.58 | 0.19 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.51 | +0.11 | +27.50% | 0.01 | 2 | 66 | 0.59 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.57 | 0.06 | 0.01 | -0.01 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | 0.03 | 0.01 | -0.01 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.71 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.74 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.69 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.62 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 0.95 | 1.30 | 1.13 | 1.20 | +0.08 | +7.15% | 0.03 | 23 | 272 | 0.59 | -0.18 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 2.70 | 3.20 | 2.95 | 3.01 | +0.41 | +15.77% | 0.07 | 5 | 86 | 0.62 | -0.34 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 5.00 | 5.80 | 5.40 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.60 | -0.52 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 7.40 | 9.20 | 8.30 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 380 | 0.52 | -0.68 | 0.03 | -0.04 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 11.50 | 13.80 | 12.65 | 13.25 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.81 | -0.81 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 16.30 | 18.30 | 17.30 | 17.53 | -5.75 | -24.70% | 0.27 | 1 | 78 | 0.87 | -0.89 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 20.90 | 22.80 | 21.85 | 21.33 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.90 | -0.94 | 0.01 | -0.01 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 25.60 | 28.20 | 26.90 | 26.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.10 | -0.97 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 30.50 | 33.60 | 32.05 | 36.01 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.21 | -0.99 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 35.20 | 38.40 | 36.80 | 41.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 3:59:53 PM EST |