Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $116.40 as of 1/22/2025 8:46:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 64.30 | 68.60 | 56.80 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 59.00 | 63.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 54.50 | 58.60 | 48.10 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 49.10 | 53.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 44.40 | 49.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 40.40 | 42.70 | 31.95 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 34.80 | 38.30 | 33.33 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 30.20 | 32.90 | 21.38 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.97 | 0.00 | -0.04 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 25.80 | 27.80 | 26.00 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.94 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 92.50 | 23.20 | 26.30 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.92 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 21.70 | 23.60 | 14.20 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.89 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 97.50 | 20.00 | 21.10 | 16.30 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.87 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 16.70 | 20.10 | 17.90 | 0.00 | 0.00% | 0 | 122 | 0.66 | 0.84 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 14.30 | 15.40 | 13.80 | 0.00 | 0.00% | 0 | 420 | 0.59 | 0.76 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 11.10 | 11.70 | 11.00 | 0.00 | 0.00% | 0 | 2,172 | 0.58 | 0.67 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 8.20 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 1,142 | 0.57 | 0.57 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 5.80 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 699 | 0.57 | 0.47 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 4.20 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 204 | 0.57 | 0.37 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 2.80 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 172 | 0.56 | 0.28 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 1.90 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.21 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 1.25 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 0.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 0.35 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.05 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 91 | 0.87 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 79 | 0.77 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.60 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 209 | 0.64 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 92.50 | 0.80 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 185 | 0.65 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 1.05 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 243 | 0.62 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 97.50 | 1.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 154 | 0.61 | -0.13 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 1.75 | 2.10 | 2.07 | 0.00 | 0.00% | 0 | 525 | 0.60 | -0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 2.80 | 3.30 | 3.29 | 0.00 | 0.00% | 0 | 581 | 0.59 | -0.24 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 4.40 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 123 | 0.58 | -0.33 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 6.60 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 175 | 0.57 | -0.43 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 8.20 | 10.00 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 12.50 | 13.20 | % | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 130.00 | 16.10 | 17.20 | % | 0 | 0 | 0.58 | -0.72 | 0.02 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 19.30 | 21.60 | % | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 23.80 | 26.40 | % | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 28.20 | 30.50 | 44.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.06 | 12/4/2024 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 33.00 | 35.20 | % | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 155.00 | 37.80 | 40.00 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST |