Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $37.72 as of 10/27/2026 8:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.90 | 19.30 | 17.60 | 18.00 | 0.00 | 0.00% | 0.88 | 0 | 9 | 1.75 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 22.50 | 13.50 | 17.10 | 15.30 | 21.63 | 0.00 | 0.00% | 0.68 | 0 | 27 | 1.60 | 0.97 | 0.01 | -0.01 | 4/10/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 11.40 | 13.80 | 12.60 | 14.05 | 0.00 | 0.00% | 0.50 | 0 | 123 | 1.09 | 0.94 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 7.10 | 9.90 | 8.50 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 43 | 1.01 | 0.83 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 5.20 | 5.90 | 5.55 | 4.90 | +0.09 | +1.88% | 0.16 | 1 | 76 | 0.74 | 0.66 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 40.00 | 2.70 | 3.50 | 3.10 | 3.00 | +0.10 | +3.45% | 0.08 | 15 | 300 | 0.71 | 0.47 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 1.55 | 2.20 | 1.88 | 1.72 | +0.19 | +12.42% | 0.04 | 51 | 422 | 0.75 | 0.30 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 0.80 | 1.25 | 1.03 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 4,369 | 0.75 | 0.18 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 200 | 0.73 | 0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.70 | 0.06 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.73 | 0.03 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.87 | 0.02 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.05 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.21 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.10 | -0.03 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 447 | 0.80 | -0.06 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 0.80 | 1.45 | 1.13 | 1.15 | -0.15 | -11.54% | 0.04 | 1 | 604 | 0.75 | -0.17 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 2.45 | 2.90 | 2.68 | 2.80 | -0.30 | -9.68% | 0.08 | 34 | 528 | 0.72 | -0.34 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 40.00 | 5.10 | 5.60 | 5.35 | 6.00 | +0.04 | +0.68% | 0.13 | 4 | 475 | 0.71 | -0.53 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 8.50 | 9.20 | 8.85 | 9.75 | 0.00 | 0.00% | 0.20 | 0 | 130 | 0.70 | -0.70 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 12.40 | 14.80 | 13.60 | 12.93 | 0.00 | 0.00% | 0.27 | 0 | 1,169 | 0.79 | -0.82 | 0.03 | -0.03 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 55.00 | 16.90 | 19.40 | 18.15 | 17.64 | 0.00 | 0.00% | 0.33 | 0 | 84 | 1.19 | -0.89 | 0.02 | -0.02 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 60.00 | 21.60 | 24.40 | 23.00 | 22.00 | 0.00 | 0.00% | 0.38 | 0 | 97 | 1.34 | -0.94 | 0.01 | -0.01 | 9/23/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 26.40 | 29.30 | 27.85 | 23.05 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.45 | -0.97 | 0.01 | -0.01 | 8/31/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 30.90 | 33.60 | 32.25 | 33.26 | 0.00 | 0.00% | 0.46 | 0 | 30 | 1.39 | -0.98 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 35.40 | 39.30 | 37.35 | 36.95 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.67 | -0.99 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 41.20 | 43.60 | 42.40 | 42.38 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 46.10 | 48.60 | 47.35 | 42.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 50.90 | 53.60 | 52.25 | 47.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 55.90 | 58.60 | 57.25 | % | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 100.00 | 60.40 | 63.60 | 62.00 | % | 0.62 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST |