Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $94.99 as of 2/21/2025 8:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.30 | 57.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 50.90 | 55.30 | 70.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 48.40 | 53.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 47.50 | 46.00 | 50.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 43.30 | 48.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 38.50 | 43.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 33.50 | 38.30 | 29.33 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 28.60 | 33.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 23.80 | 28.60 | 27.40 | -1.80 | -6.17% | 1 | 3 | 0.85 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 72.50 | 21.60 | 26.20 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 19.40 | 24.00 | 25.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.92 | 0.01 | -0.03 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 17.10 | 21.60 | 23.00 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.90 | 0.01 | -0.04 | 10/17/2024 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 14.70 | 19.50 | 22.00 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.86 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 82.50 | 14.00 | 16.80 | 24.50 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.83 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 11.00 | 15.10 | 23.91 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.78 | 0.02 | -0.05 | 1/7/2025 | 2/21/2025 4:00:04 PM EST |
| 87.50 | 10.30 | 13.00 | 24.91 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.73 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 8.70 | 9.80 | 12.00 | 0.00 | 0.00% | 0 | 40 | 0.42 | 0.68 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 92.50 | 7.40 | 8.20 | 34.80 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.61 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 6.10 | 6.90 | 7.35 | -0.61 | -7.67% | 5 | 44 | 0.42 | 0.55 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 97.50 | 4.90 | 7.10 | 6.43 | -6.96 | -51.98% | 20 | 118 | 0.41 | 0.48 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 3.90 | 6.10 | 4.30 | -1.05 | -19.63% | 40 | 298 | 0.41 | 0.42 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 2.35 | 2.90 | 2.90 | -0.90 | -23.69% | 42 | 2,285 | 0.40 | 0.30 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 1.55 | 1.90 | 1.75 | -1.00 | -36.37% | 103 | 180 | 0.41 | 0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.80 | 1.35 | 0.94 | -0.48 | -33.81% | 33 | 3,119 | 0.42 | 0.14 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.65 | 1.40 | 0.70 | -0.29 | -29.30% | 30 | 520 | 0.48 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.40 | 2.60 | 0.48 | -0.07 | -12.73% | 23 | 274 | 0.66 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.30 | 0.60 | 0.35 | -0.10 | -22.23% | 111 | 370 | 0.49 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.15 | 1.55 | 0.25 | -0.10 | -28.58% | 23 | 82 | 0.68 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.20 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.35 | 3.67 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.45 | 0.05 | -0.15 | -75.00% | 2 | 45 | 0.65 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | 0.74 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.25 | 1.38 | 0.00 | 0.00% | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.25 | 0.99 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.25 | 0.68 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.15 | 2.40 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.04 | 0.01 | -0.02 | 9/17/2024 | 2/21/2025 4:00:04 PM EST |
| 72.50 | 0.25 | 2.45 | 1.51 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.06 | 0.01 | -0.03 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.30 | 0.42 | -0.13 | -23.64% | 11 | 22 | 0.56 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 0.70 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.10 | 0.01 | -0.04 | 1/22/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.95 | 3.10 | 0.90 | +0.05 | +5.89% | 1 | 18 | 0.46 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 82.50 | 1.35 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.17 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 1.80 | 2.60 | 2.22 | +1.00 | +81.97% | 18 | 58 | 0.44 | -0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 87.50 | 2.60 | 3.20 | 2.10 | +0.38 | +22.10% | 2 | 56 | 0.43 | -0.27 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 3.50 | 4.10 | 3.32 | +1.12 | +50.91% | 4 | 162 | 0.43 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 92.50 | 4.40 | 5.10 | 4.30 | +1.90 | +79.17% | 2 | 57 | 0.43 | -0.39 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 5.50 | 6.40 | 5.58 | +1.48 | +36.10% | 9 | 140 | 0.43 | -0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 97.50 | 6.80 | 7.70 | 5.85 | +0.65 | +12.50% | 6 | 75 | 0.42 | -0.52 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 6.80 | 10.00 | 6.20 | 0.00 | 0.00% | 0 | 265 | 0.46 | -0.58 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 10.00 | 12.60 | 12.26 | +2.48 | +25.36% | 2 | 253 | 0.40 | -0.70 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 14.70 | 18.10 | 13.89 | +1.69 | +13.86% | 10 | 85 | 0.43 | -0.79 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 18.30 | 22.50 | 19.30 | +6.70 | +53.18% | 1 | 33 | 0.45 | -0.86 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 23.20 | 27.20 | 23.00 | +6.64 | +40.59% | 1 | 32 | 0.53 | -0.90 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 28.30 | 32.30 | 19.30 | 0.00 | 0.00% | 0 | 52 | 0.72 | -0.93 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 33.10 | 37.80 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 38.10 | 42.90 | 14.90 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.97 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 43.50 | 48.10 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 48.10 | 52.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 53.50 | 58.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 58.20 | 63.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 63.40 | 68.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 68.50 | 73.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 73.50 | 78.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 175.00 | 78.50 | 83.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |