Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $43.33 as of 3/16/2026 1:52:23 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 | 8.00 | 9.90 | 8.95 | 8.63 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 40.00 | 3.30 | 5.80 | 4.55 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.72 | 0.94 | 0.04 | -0.04 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 45.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.20 | +23.53% | 0.02 | 12 | 268 | 0.65 | 0.46 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 35 | 869 | 0.67 | 0.05 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,913 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,870 | 1.67 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 955 | 1.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 626 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 335 | 2.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:40 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 1.10 | +1.01 | +1,122.23% | 0.01 | 50 | 210 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 3.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 3.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:40 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 3:59:40 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 3:59:40 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 3:59:40 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 3:59:40 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:40 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 3:59:40 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 3:59:40 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:40 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.10 | -31.25% | 0.01 | 15 | 309 | 0.96 | -0.06 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 45.00 | 1.40 | 1.85 | 1.63 | 1.69 | -0.56 | -24.89% | 0.04 | 38 | 1,157 | 0.75 | -0.54 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 50.00 | 5.30 | 5.90 | 5.60 | 5.65 | -1.00 | -15.04% | 0.11 | 15 | 1,345 | 1.23 | -0.95 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 55.00 | 10.20 | 11.80 | 11.00 | 10.73 | -0.35 | -3.16% | 0.20 | 41 | 309 | 2.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 60.00 | 15.20 | 15.90 | 15.55 | 15.95 | -0.65 | -3.92% | 0.26 | 2 | 3,640 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 65.00 | 20.20 | 22.00 | 21.10 | 21.23 | +1.99 | +10.35% | 0.32 | 3 | 5,513 | 3.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 70.00 | 24.60 | 27.20 | 25.90 | 25.92 | +0.82 | +3.27% | 0.37 | 1 | 556 | 4.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 75.00 | 29.40 | 32.00 | 30.70 | 30.50 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.26 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:40 PM EST |
| 80.00 | 35.20 | 37.10 | 36.15 | 36.34 | +4.19 | +13.04% | 0.45 | 1 | 1,015 | 4.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 85.00 | 39.10 | 42.40 | 40.75 | 36.85 | 0.00 | 0.00% | 0.48 | 0 | 15 | 5.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:40 PM EST |
| 90.00 | 43.60 | 47.50 | 45.55 | 34.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:40 PM EST |
| 95.00 | 48.60 | 52.50 | 50.55 | 45.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:40 PM EST |
| 100.00 | 53.60 | 57.50 | 55.55 | 19.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 3:59:40 PM EST |
| 105.00 | 58.60 | 62.50 | 60.55 | 40.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:40 PM EST |
| 110.00 | 63.60 | 67.50 | 65.55 | 16.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 3:59:40 PM EST |
| 115.00 | 68.60 | 72.50 | 70.55 | % | 0.61 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 120.00 | 73.60 | 77.50 | 75.55 | 41.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 3:59:40 PM EST |
| 125.00 | 78.60 | 82.50 | 80.55 | 28.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 3/16/2026 3:59:40 PM EST |
| 130.00 | 83.60 | 87.50 | 85.55 | % | 0.66 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 135.00 | 88.60 | 92.50 | 90.55 | % | 0.67 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 140.00 | 93.60 | 97.50 | 95.55 | % | 0.68 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 145.00 | 98.60 | 102.50 | 100.55 | % | 0.69 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 150.00 | 103.60 | 107.50 | 105.55 | % | 0.70 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 155.00 | 108.60 | 112.50 | 110.55 | % | 0.71 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 160.00 | 113.60 | 117.50 | 115.55 | % | 0.72 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST |