Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $76.57 as of 10/27/2025 5:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.20 | 39.20 | 37.20 | % | 0.93 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 45.00 | 30.40 | 34.50 | 32.45 | 34.40 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.32 | 0.98 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 3:59:55 PM EST |
| 50.00 | 26.30 | 29.20 | 27.75 | % | 0.56 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 55.00 | 21.80 | 24.50 | 23.15 | 23.15 | % | 0.42 | 1 | 0 | 1.00 | 0.92 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 60.00 | 17.10 | 20.00 | 18.55 | 18.55 | -0.45 | -2.37% | 0.31 | 1 | 1 | 0.54 | 0.87 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 65.00 | 13.30 | 15.20 | 14.25 | 14.74 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.57 | 0.81 | 0.02 | -0.06 | 9/30/2025 | 10/27/2025 3:59:55 PM EST |
| 70.00 | 10.00 | 10.80 | 10.40 | 10.20 | +0.80 | +8.52% | 0.15 | 12 | 12 | 0.53 | 0.72 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 75.00 | 7.00 | 8.20 | 7.60 | 7.20 | 0.00 | 0.00% | 0.10 | 10 | 50 | 0.55 | 0.60 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 80.00 | 4.70 | 5.50 | 5.10 | 5.10 | -0.10 | -1.93% | 0.06 | 144 | 226 | 0.53 | 0.48 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 85.00 | 3.10 | 3.80 | 3.45 | 3.80 | +0.57 | +17.65% | 0.04 | 1 | 66 | 0.53 | 0.36 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 90.00 | 2.00 | 2.60 | 2.30 | 2.34 | +0.24 | +11.43% | 0.03 | 1 | 432 | 0.54 | 0.26 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 1.10 | 1.80 | 1.45 | 1.57 | +0.17 | +12.15% | 0.02 | 1 | 92 | 0.53 | 0.18 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 100.00 | 0.70 | 1.45 | 1.08 | 0.95 | -0.07 | -6.87% | 0.01 | 1 | 210 | 0.57 | 0.12 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 105.00 | 0.45 | 2.75 | 1.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.69 | 0.08 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 2.55 | 1.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.67 | 0.05 | 0.01 | -0.02 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | 0.03 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.02 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.01 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | -0.05 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 55.00 | 0.45 | 1.90 | 1.18 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.76 | -0.08 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 60.00 | 0.90 | 1.55 | 1.23 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 0.63 | -0.13 | 0.01 | -0.05 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 65.00 | 1.65 | 2.45 | 2.05 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.60 | -0.19 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 70.00 | 3.00 | 3.90 | 3.45 | 3.40 | -0.05 | -1.45% | 0.05 | 1 | 145 | 0.58 | -0.28 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 75.00 | 4.70 | 6.00 | 5.35 | 5.40 | +0.30 | +5.89% | 0.07 | 1 | 413 | 0.56 | -0.40 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 80.00 | 7.50 | 8.40 | 7.95 | 7.80 | -0.81 | -9.41% | 0.10 | 1 | 132 | 0.55 | -0.52 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 85.00 | 10.70 | 12.00 | 11.35 | 11.12 | -2.46 | -18.12% | 0.13 | 1 | 68 | 0.56 | -0.64 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 90.00 | 14.70 | 15.70 | 15.20 | 17.44 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.57 | -0.74 | 0.02 | -0.05 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 18.20 | 20.30 | 19.25 | 20.53 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.66 | -0.82 | 0.02 | -0.04 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 100.00 | 22.20 | 24.80 | 23.50 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -0.88 | 0.01 | -0.03 | 9/29/2025 | 10/27/2025 3:59:55 PM EST |
| 105.00 | 27.30 | 29.50 | 28.40 | 22.46 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.73 | -0.92 | 0.01 | -0.02 | 9/22/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 31.80 | 34.60 | 33.20 | % | 0.30 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 115.00 | 36.70 | 39.40 | 38.05 | 38.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 120.00 | 41.50 | 45.30 | 43.40 | 30.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 8/18/2025 | 10/27/2025 3:59:55 PM EST |
| 125.00 | 46.70 | 50.30 | 48.50 | % | 0.39 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 130.00 | 51.70 | 55.30 | 53.50 | 40.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 3:59:55 PM EST |