Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $68.99 as of 12/12/2025 11:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.40 | 31.40 | 29.90 | % | 0.75 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:56 AM EST | |||
| 45.00 | 23.40 | 26.30 | 24.85 | 18.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:58:56 AM EST |
| 50.00 | 18.50 | 21.30 | 19.90 | 19.39 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:58:56 AM EST |
| 55.00 | 13.90 | 16.00 | 14.95 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:56 AM EST |
| 60.00 | 8.50 | 11.20 | 9.85 | 7.67 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.30 | 0.98 | 0.01 | -0.04 | 12/9/2025 | 12/12/2025 10:58:56 AM EST |
| 65.00 | 4.40 | 6.30 | 5.35 | 5.26 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.87 | 0.86 | 0.05 | -0.10 | 12/11/2025 | 12/12/2025 10:58:56 AM EST |
| 70.00 | 1.30 | 1.70 | 1.50 | 1.55 | -0.05 | -3.13% | 0.02 | 41 | 1,113 | 0.43 | 0.49 | 0.09 | -0.14 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.01 | +3.58% | 0.00 | 94 | 858 | 0.45 | 0.14 | 0.05 | -0.08 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 575 | 0.64 | 0.02 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 551 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:56 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:56 AM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:56 AM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 10:58:56 AM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:58:56 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 10:58:56 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 10:58:56 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 10:58:56 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 10:58:56 AM 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:56 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:56 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:56 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:56 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 7 | 2,925 | 0.62 | -0.02 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 65.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.10 | -18.19% | 0.01 | 33 | 669 | 0.51 | -0.14 | 0.05 | -0.10 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 70.00 | 1.95 | 2.40 | 2.18 | 2.15 | -0.26 | -10.79% | 0.03 | 10 | 475 | 0.51 | -0.51 | 0.09 | -0.14 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 75.00 | 4.90 | 6.50 | 5.70 | 5.55 | -1.45 | -20.72% | 0.08 | 1 | 399 | 0.82 | -0.86 | 0.05 | -0.08 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 80.00 | 9.30 | 11.70 | 10.50 | 10.44 | -0.36 | -3.34% | 0.13 | 4 | 178 | 1.23 | -0.98 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 10:58:56 AM EST |
| 85.00 | 13.80 | 16.60 | 15.20 | 17.65 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:56 AM EST |
| 90.00 | 18.70 | 21.90 | 20.30 | 16.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:56 AM EST |
| 95.00 | 23.70 | 27.30 | 25.50 | 27.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 10:58:56 AM EST |
| 100.00 | 28.70 | 32.10 | 30.40 | 22.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 10:58:56 AM EST |
| 105.00 | 33.70 | 36.90 | 35.30 | 30.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 10:58:56 AM EST |
| 110.00 | 38.70 | 42.40 | 40.55 | % | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:56 AM EST | |||
| 115.00 | 43.70 | 47.40 | 45.55 | 38.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 10:58:56 AM EST |
| 120.00 | 48.70 | 52.60 | 50.65 | 30.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 10:58:56 AM EST |
| 125.00 | 53.70 | 57.60 | 55.65 | % | 0.45 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:56 AM EST | |||
| 130.00 | 58.70 | 62.30 | 60.50 | 40.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 10:58:56 AM EST |