Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $36.38 as of 10/1/2026 5:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.00 | 15.30 | 13.65 | 16.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.58 | 0.97 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 10.60 | 12.50 | 11.55 | % | 0.46 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 6.50 | 8.00 | 7.25 | 9.52 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.73 | 0.79 | 0.03 | -0.03 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 3.20 | 4.70 | 3.95 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.67 | 0.59 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 2.05 | 2.55 | 2.30 | 2.30 | -0.25 | -9.81% | 0.06 | 25 | 505 | 0.72 | 0.39 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 0.85 | 1.40 | 1.13 | 1.10 | -0.13 | -10.57% | 0.03 | 5 | 433 | 0.70 | 0.23 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.17 | -27.42% | 0.01 | 2 | 165 | 0.71 | 0.12 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 3 | 13 | 0.70 | 0.06 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.03 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.83 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | -0.03 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.70 | -0.07 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 1.15 | 1.45 | 1.30 | 1.28 | -0.02 | -1.54% | 0.04 | 6 | 191 | 0.72 | -0.21 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 0.09 | 47 | 461 | 0.72 | -0.41 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 5.90 | 6.60 | 6.25 | 6.25 | +0.33 | +5.58% | 0.16 | 6 | 214 | 0.70 | -0.61 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 9.00 | 10.90 | 9.95 | 9.85 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.89 | -0.77 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 13.30 | 15.40 | 14.35 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.96 | -0.88 | 0.02 | -0.02 | 9/18/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 17.60 | 20.80 | 19.20 | % | 0.35 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 60.00 | 22.50 | 25.60 | 24.05 | 22.20 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.32 | -0.97 | 0.01 | -0.01 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 27.50 | 30.70 | 29.10 | % | 0.45 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |