Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $57.50 as of 2/25/2026 9:15:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.50 | 23.20 | 21.35 | % | 0.61 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.02 | 2/25/2026 11:59:10 AM EST | |||
| 40.00 | 15.40 | 18.10 | 16.75 | 20.10 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.55 | 0.96 | 0.01 | -0.04 | 1/30/2026 | 2/25/2026 11:59:10 AM EST |
| 45.00 | 10.50 | 13.50 | 12.00 | 11.50 | -2.40 | -17.27% | 0.27 | 2 | 114 | 0.93 | 0.88 | 0.02 | -0.07 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 50.00 | 6.70 | 9.60 | 8.15 | 7.50 | -1.70 | -18.48% | 0.16 | 1 | 17 | 0.90 | 0.76 | 0.03 | -0.09 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 55.00 | 4.20 | 6.20 | 5.20 | 4.75 | -0.85 | -15.18% | 0.09 | 38 | 77 | 0.91 | 0.59 | 0.04 | -0.10 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 60.00 | 2.50 | 3.30 | 2.90 | 3.00 | -0.70 | -18.92% | 0.05 | 3,134 | 3,830 | 0.74 | 0.41 | 0.04 | -0.10 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 65.00 | 1.60 | 2.00 | 1.80 | 1.75 | -0.25 | -12.50% | 0.03 | 3,995 | 6,367 | 0.81 | 0.25 | 0.03 | -0.08 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 70.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.53 | -38.41% | 0.01 | 43 | 1,100 | 0.78 | 0.16 | 0.02 | -0.06 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.20 | -30.77% | 0.01 | 13 | 637 | 0.82 | 0.10 | 0.02 | -0.04 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.90 | 0.05 | 0.01 | -0.03 | 2/24/2026 | 2/25/2026 11:59:10 AM EST |
| 85.00 | 0.05 | 1.80 | 0.93 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.11 | 0.03 | 0.01 | -0.02 | 2/24/2026 | 2/25/2026 11:59:10 AM EST |
| 90.00 | 0.10 | 1.55 | 0.83 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 207 | 1.22 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.03 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/25/2026 11:59:10 AM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 11:59:10 AM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:59:10 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 116 | 1.25 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:59:10 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/25/2026 11:59:10 AM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.14 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/25/2026 11:59:10 AM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/25/2026 11:59:10 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/25/2026 11:59:10 AM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/25/2026 11:59:10 AM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/25/2026 11:59:10 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/25/2026 11:59:10 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/25/2026 11:59:10 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/25/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.10 | -45.46% | 0.00 | 27 | 23 | 1.04 | -0.01 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 0.01 | 6 | 67 | 0.86 | -0.04 | 0.01 | -0.04 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | 0.64 | +0.12 | +23.08% | 0.02 | 6 | 231 | 0.80 | -0.12 | 0.02 | -0.07 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 50.00 | 1.70 | 2.00 | 1.85 | 2.00 | +0.35 | +21.22% | 0.04 | 106 | 1,375 | 0.82 | -0.24 | 0.03 | -0.09 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 55.00 | 3.70 | 4.30 | 4.00 | 3.90 | +0.25 | +6.85% | 0.07 | 45 | 440 | 0.77 | -0.41 | 0.04 | -0.10 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 60.00 | 6.30 | 7.00 | 6.65 | 7.00 | +1.10 | +18.65% | 0.11 | 12 | 5,247 | 0.76 | -0.59 | 0.04 | -0.10 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 65.00 | 9.90 | 10.80 | 10.35 | 10.50 | +0.50 | +5.00% | 0.16 | 5 | 5,808 | 0.83 | -0.75 | 0.03 | -0.08 | 2/25/2026 | 2/25/2026 11:59:10 AM EST |
| 70.00 | 14.30 | 15.60 | 14.95 | 13.38 | 0.00 | 0.00% | 0.21 | 0 | 847 | 1.08 | -0.84 | 0.02 | -0.06 | 2/23/2026 | 2/25/2026 11:59:10 AM EST |
| 75.00 | 17.40 | 21.00 | 19.20 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 459 | 1.16 | -0.90 | 0.02 | -0.04 | 2/24/2026 | 2/25/2026 11:59:10 AM EST |
| 80.00 | 22.40 | 25.80 | 24.10 | 24.60 | 0.00 | 0.00% | 0.30 | 0 | 1,062 | 1.35 | -0.95 | 0.01 | -0.03 | 2/13/2026 | 2/25/2026 11:59:10 AM EST |
| 85.00 | 27.10 | 30.50 | 28.80 | 26.90 | 0.00 | 0.00% | 0.34 | 0 | 70 | 1.50 | -0.97 | 0.01 | -0.02 | 2/11/2026 | 2/25/2026 11:59:10 AM EST |
| 90.00 | 32.30 | 35.50 | 33.90 | 34.00 | 0.00 | 0.00% | 0.38 | 0 | 44 | 1.66 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/25/2026 11:59:10 AM EST |
| 95.00 | 37.00 | 40.60 | 38.80 | 36.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.75 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/25/2026 11:59:10 AM EST |
| 100.00 | 42.00 | 45.50 | 43.75 | 19.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 2/25/2026 11:59:10 AM EST |
| 105.00 | 46.90 | 50.60 | 48.75 | 40.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/25/2026 11:59:10 AM EST |
| 110.00 | 51.90 | 55.60 | 53.75 | 16.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 2/25/2026 11:59:10 AM EST |
| 115.00 | 56.90 | 61.00 | 58.95 | % | 0.51 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 120.00 | 61.90 | 66.00 | 63.95 | 41.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/25/2026 11:59:10 AM EST |
| 125.00 | 66.90 | 71.00 | 68.95 | 28.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 2/25/2026 11:59:10 AM EST |
| 130.00 | 71.90 | 76.00 | 73.95 | % | 0.57 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 135.00 | 76.90 | 81.00 | 78.95 | % | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 140.00 | 81.90 | 86.00 | 83.95 | % | 0.60 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 145.00 | 86.90 | 91.00 | 88.95 | % | 0.61 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 150.00 | 91.90 | 96.00 | 93.95 | % | 0.63 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 155.00 | 96.90 | 101.00 | 98.95 | % | 0.64 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST | |||
| 160.00 | 101.90 | 106.00 | 103.95 | % | 0.65 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:10 AM EST |