Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $118.17 as of 2/4/2025 9:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.60 | 66.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 56.70 | 60.70 | 54.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 51.70 | 55.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 46.80 | 50.90 | 38.66 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 41.90 | 45.90 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 37.00 | 41.10 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 32.20 | 36.50 | % | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 28.50 | 31.00 | 33.70 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.93 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 23.30 | 26.10 | 26.15 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.89 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 19.10 | 21.70 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.84 | 0.01 | -0.07 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 16.40 | 17.30 | % | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.08 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 11.40 | 13.80 | 17.05 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.70 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 10.30 | 10.80 | 10.60 | -0.93 | -8.07% | 1 | 34 | 0.52 | 0.61 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 7.70 | 8.40 | 7.50 | -1.20 | -13.80% | 2 | 171 | 0.52 | 0.51 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 5.70 | 6.10 | 5.60 | -1.13 | -16.79% | 13 | 102 | 0.51 | 0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 4.00 | 4.50 | 4.23 | -0.67 | -13.68% | 1 | 213 | 0.50 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 2.70 | 3.20 | 2.75 | -0.65 | -19.12% | 5 | 1,568 | 0.50 | 0.26 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 1.90 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.20 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 1.20 | 1.70 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.15 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 0.70 | 1.15 | 1.00 | -0.62 | -38.28% | 2 | 3 | 0.49 | 0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 155.00 | 0.55 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.08 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 0.15 | 0.95 | % | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 165.00 | 0.10 | 0.80 | % | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 170.00 | 0.05 | 0.75 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.20 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.04 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.65 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.07 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 1.10 | 1.50 | 1.35 | +0.05 | +3.85% | 6 | 19 | 0.56 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 1.85 | 2.20 | 2.25 | +0.52 | +30.06% | 2 | 22 | 0.54 | -0.16 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 2.90 | 3.40 | 3.50 | +0.40 | +12.91% | 5 | 93 | 0.53 | -0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 4.40 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.30 | 0.02 | -0.09 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 6.40 | 8.80 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.39 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 8.90 | 9.70 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.49 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 10.70 | 12.40 | 13.90 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.58 | 0.02 | -0.10 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 14.80 | 15.80 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.66 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 18.70 | 20.00 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.08 | 2/4/2025 3:59:58 PM EST | |||
| 140.00 | 22.10 | 24.80 | % | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.07 | 2/4/2025 3:59:58 PM EST | |||
| 145.00 | 26.30 | 28.40 | 29.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.85 | 0.01 | -0.06 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 30.90 | 33.70 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 155.00 | 35.50 | 38.00 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 160.00 | 39.80 | 43.70 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 165.00 | 44.70 | 48.80 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 170.00 | 49.70 | 53.60 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 175.00 | 54.70 | 58.60 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST |