Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $88.75 as of 8/22/2025 3:46:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 59.30 | 63.10 | 61.20 | % | 2.04 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.50 | 56.90 | 60.80 | 58.85 | % | 1.81 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 55.30 | 58.20 | 56.75 | % | 1.62 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 37.50 | 52.20 | 55.80 | 54.00 | % | 1.44 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 49.70 | 53.40 | 51.55 | % | 1.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 47.20 | 50.80 | 49.00 | 85.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 45.10 | 48.50 | 46.80 | % | 1.04 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 42.00 | 46.00 | 44.00 | % | 0.93 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 39.70 | 43.50 | 41.60 | 78.00 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 38.10 | 41.10 | 39.60 | 25.37 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 35.60 | 38.60 | 37.10 | 54.90 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 33.10 | 36.00 | 34.55 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 30.80 | 33.70 | 32.25 | 31.13 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 27.20 | 31.20 | 29.20 | 27.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 25.10 | 27.90 | 26.50 | 22.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.01 | 3/19/2024 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 23.60 | 25.70 | 24.65 | % | 0.37 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 20.80 | 23.10 | 21.95 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.65 | 0.95 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 17.90 | 20.90 | 19.40 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.63 | 0.92 | 0.01 | -0.03 | 7/10/2024 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 16.60 | 19.30 | 17.95 | 29.19 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.66 | 0.90 | 0.01 | -0.03 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 14.80 | 15.20 | 15.00 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.39 | 0.87 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 12.70 | 14.40 | 13.55 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 328 | 0.45 | 0.82 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 9.80 | 11.40 | 10.60 | 11.10 | +1.50 | +15.63% | 0.13 | 6 | 412 | 0.35 | 0.78 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 8.80 | 9.50 | 9.15 | 9.20 | +0.20 | +2.23% | 0.11 | 21 | 45 | 0.37 | 0.72 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 7.10 | 8.50 | 7.80 | 8.37 | +1.07 | +14.66% | 0.09 | 2 | 81 | 0.39 | 0.66 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 5.70 | 6.20 | 5.95 | 6.12 | +1.12 | +22.40% | 0.07 | 4 | 169 | 0.36 | 0.58 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 92.50 | 4.40 | 4.90 | 4.65 | 4.80 | +0.40 | +9.10% | 0.05 | 5 | 2,985 | 0.35 | 0.50 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 3.30 | 3.90 | 3.60 | 4.25 | +1.26 | +42.14% | 0.04 | 3 | 114 | 0.34 | 0.42 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 97.50 | 2.50 | 2.90 | 2.70 | 2.50 | +0.45 | +21.96% | 0.03 | 1 | 342 | 0.34 | 0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 1.80 | 2.10 | 1.95 | 2.00 | +0.20 | +11.12% | 0.02 | 1 | 361 | 0.34 | 0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.80 | 1.20 | 1.00 | 0.95 | +0.05 | +5.56% | 0.01 | 7 | 377 | 0.33 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.47 | +0.07 | +17.50% | 0.00 | 7 | 102 | 0.36 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.33 | 0.05 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.50 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.42 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 6.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.98 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.93 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 11/15/2024 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 0.10 | 0.85 | 0.48 | 0.34 | +0.01 | +3.03% | 0.01 | 2 | 10 | 0.50 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.33 | -0.15 | -31.25% | 0.01 | 1 | 29 | 0.45 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 0.45 | 1.60 | 1.03 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | -0.08 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.50 | 1.25 | 0.88 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.44 | -0.10 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.52 | -0.13 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 1.20 | 1.45 | 1.33 | 1.18 | -0.62 | -34.45% | 0.02 | 15 | 442 | 0.39 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 1.65 | 2.00 | 1.83 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.38 | -0.22 | 0.02 | -0.05 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 2.30 | 2.60 | 2.45 | 2.27 | -0.73 | -24.34% | 0.03 | 5 | 36 | 0.37 | -0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 3.10 | 3.50 | 3.30 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.37 | -0.34 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 4.00 | 4.50 | 4.25 | 4.18 | -0.82 | -16.40% | 0.05 | 1 | 70 | 0.36 | -0.42 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 92.50 | 5.20 | 5.70 | 5.45 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.35 | -0.50 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 6.60 | 7.20 | 6.90 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.35 | -0.58 | 0.03 | -0.05 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 97.50 | 8.10 | 8.80 | 8.45 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.35 | -0.65 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 9.90 | 10.60 | 10.25 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.32 | -0.73 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 14.00 | 14.60 | 14.30 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.31 | -0.84 | 0.02 | -0.03 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 17.50 | 19.80 | 18.65 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 22.80 | 24.80 | 23.80 | 14.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | -0.95 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 26.90 | 30.00 | 28.45 | 34.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.61 | -0.98 | 0.00 | -0.01 | 3/13/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 31.80 | 35.10 | 33.45 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 36.80 | 39.80 | 38.30 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 41.80 | 45.40 | 43.60 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 47.50 | 49.90 | 48.70 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 52.40 | 54.50 | 53.45 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 57.20 | 59.60 | 58.40 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 61.90 | 65.70 | 63.80 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 66.90 | 70.60 | 68.75 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 71.90 | 74.60 | 73.25 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 76.80 | 80.80 | 78.80 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 81.80 | 85.80 | 83.80 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 86.80 | 90.60 | 88.70 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |