Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $59.40 as of 1/30/2026 3:06:13 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 | 23.20 | 26.10 | 24.65 | % | 0.70 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 18.60 | 21.20 | 19.90 | 20.10 | +0.90 | +4.69% | 0.50 | 1 | 6 | 1.19 | 0.97 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 13.90 | 16.80 | 15.35 | 14.90 | 0.00 | 0.00% | 0.34 | 0 | 113 | 1.03 | 0.90 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 9.70 | 12.70 | 11.20 | 16.89 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.65 | 0.81 | 0.02 | -0.04 | 12/17/2025 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 6.70 | 8.10 | 7.40 | 7.63 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.60 | 0.67 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 4.00 | 5.50 | 4.75 | 5.30 | +0.19 | +3.72% | 0.08 | 115 | 152 | 0.61 | 0.52 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 2.70 | 3.70 | 3.20 | 2.85 | -0.25 | -8.07% | 0.05 | 3 | 5,192 | 0.62 | 0.37 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.70 | 2.00 | 1.35 | 2.00 | +0.24 | +13.64% | 0.02 | 13 | 781 | 0.52 | 0.25 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 0.91 | -0.19 | -17.28% | 0.01 | 1 | 336 | 0.59 | 0.16 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.60 | 1.00 | 0.80 | 0.75 | +0.10 | +15.39% | 0.01 | 8 | 272 | 0.65 | 0.10 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.20 | 1.55 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.72 | 0.06 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.71 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 331 | 0.62 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.00 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.01 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.65 | -86.67% | 0.00 | 10 | 107 | 0.81 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:00 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 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.37 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.16 | -0.03 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.50 | 1.15 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.66 | -0.10 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 1.45 | 1.95 | 1.70 | 1.65 | -0.15 | -8.34% | 0.03 | 3 | 1,018 | 0.63 | -0.19 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 2.60 | 4.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 338 | 0.62 | -0.33 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 5.10 | 5.90 | 5.50 | 5.40 | -0.10 | -1.82% | 0.09 | 135 | 1,177 | 0.59 | -0.48 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 7.70 | 9.40 | 8.55 | 8.50 | +0.05 | +0.60% | 0.13 | 12 | 5,540 | 0.57 | -0.63 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 10.60 | 13.60 | 12.10 | 12.33 | -0.49 | -3.83% | 0.17 | 1 | 852 | 0.74 | -0.75 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 14.90 | 17.90 | 16.40 | 16.60 | 0.00 | 0.00% | 0.22 | 0 | 401 | 0.78 | -0.84 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 19.50 | 22.30 | 20.90 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 1,065 | 0.79 | -0.90 | 0.01 | -0.02 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 24.30 | 27.20 | 25.75 | 21.30 | 0.00 | 0.00% | 0.30 | 0 | 71 | 0.87 | -0.94 | 0.01 | -0.02 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 29.20 | 32.00 | 30.60 | 29.37 | 0.00 | 0.00% | 0.34 | 0 | 84 | 0.92 | -0.96 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 34.10 | 36.90 | 35.50 | 23.57 | 0.00 | 0.00% | 0.37 | 0 | 42 | 0.98 | -0.97 | 0.00 | -0.01 | 10/16/2025 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 39.10 | 42.70 | 40.90 | 19.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 44.10 | 47.80 | 45.95 | 40.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 49.10 | 53.10 | 51.10 | 16.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 54.10 | 58.00 | 56.05 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 59.00 | 63.10 | 61.05 | 41.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 64.00 | 68.10 | 66.05 | 28.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 69.00 | 73.10 | 71.05 | % | 0.55 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 74.00 | 78.10 | 76.05 | % | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 79.00 | 83.10 | 81.05 | % | 0.58 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 84.00 | 88.10 | 86.05 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 89.00 | 93.10 | 91.05 | % | 0.61 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 94.00 | 98.10 | 96.05 | % | 0.62 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 99.00 | 103.10 | 101.05 | % | 0.63 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |