Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $65.10 as of 12/26/2025 2:56:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.70 | 32.60 | 30.65 | 29.90 | 0.00 | 0.00% | 0.88 | 0 | 34 | 1.51 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 23.90 | 27.20 | 25.55 | 24.80 | 0.00 | 0.00% | 0.64 | 0 | 25 | 1.13 | 0.98 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 19.70 | 22.10 | 20.90 | 20.55 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.89 | 0.95 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 15.10 | 17.50 | 16.30 | % | 0.33 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 11.10 | 14.30 | 12.70 | 11.83 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.57 | 0.83 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 7.40 | 9.90 | 8.65 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 192 | 0.53 | 0.71 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 4.50 | 6.50 | 5.50 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | 0.57 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 2.30 | 4.70 | 3.50 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 521 | 0.50 | 0.42 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 2.35 | 3.60 | 2.98 | 2.40 | +0.15 | +6.67% | 0.04 | 10 | 119 | 0.60 | 0.30 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.40 | 2.20 | 1.30 | 1.23 | -0.02 | -1.60% | 0.02 | 9 | 18 | 0.50 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.40 | 1.80 | 1.10 | 1.01 | +0.26 | +34.67% | 0.01 | 1 | 26 | 0.56 | 0.14 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.55 | +0.05 | +10.00% | 0.01 | 1 | 20 | 0.65 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.14 | +53.85% | 0.00 | 1 | 5 | 0.66 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.20 | 1.20 | 0.70 | 0.90 | +0.20 | +28.58% | 0.01 | 8 | 114 | 0.56 | -0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.75 | 2.30 | 1.53 | 1.75 | +0.05 | +2.95% | 0.03 | 7 | 14 | 0.55 | -0.17 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 1.50 | 4.60 | 3.05 | 2.99 | 0.00 | 0.00% | 0.05 | 12 | 66 | 0.56 | -0.29 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 3.00 | 5.90 | 4.45 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.48 | -0.43 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 6.00 | 9.40 | 7.70 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.50 | -0.58 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 9.70 | 12.90 | 11.30 | 11.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.69 | -0.70 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 14.50 | 16.90 | 15.70 | 15.42 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.71 | -0.79 | 0.02 | -0.04 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 19.00 | 21.90 | 20.45 | 21.00 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.82 | -0.86 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 23.60 | 26.40 | 25.00 | % | 0.28 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 28.40 | 31.40 | 29.90 | % | 0.31 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST |