Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $57.47 as of 2/24/2026 7:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.20 | 30.20 | 28.20 | % | 0.94 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 35.00 | 21.30 | 25.20 | 23.25 | 30.29 | 0.00 | 0.00% | 0.66 | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:15 PM EST |
| 40.00 | 16.50 | 20.30 | 18.40 | 16.40 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.22 | 0.94 | 0.01 | -0.01 | 2/3/2026 | 2/24/2026 4:00:15 PM EST |
| 45.00 | 12.20 | 15.80 | 14.00 | 11.42 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.04 | 0.85 | 0.02 | -0.03 | 2/3/2026 | 2/24/2026 4:00:15 PM EST |
| 50.00 | 8.40 | 12.10 | 10.25 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.71 | 0.75 | 0.02 | -0.04 | 11/13/2025 | 2/24/2026 4:00:15 PM EST |
| 55.00 | 5.60 | 8.80 | 7.20 | 7.00 | -1.26 | -15.26% | 0.13 | 1 | 105 | 0.71 | 0.61 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 60.00 | 3.70 | 5.70 | 4.70 | 5.20 | 0.00 | 0.00% | 0.08 | 11 | 364 | 0.68 | 0.47 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 65.00 | 2.45 | 3.80 | 3.13 | 2.99 | +0.04 | +1.36% | 0.05 | 19 | 4,277 | 0.68 | 0.34 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 70.00 | 1.30 | 3.40 | 2.35 | 2.10 | +0.10 | +5.00% | 0.03 | 32 | 220 | 0.73 | 0.23 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 75.00 | 0.70 | 2.10 | 1.40 | 1.10 | -0.18 | -14.07% | 0.02 | 3 | 640 | 0.69 | 0.15 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 80.00 | 0.70 | 1.85 | 1.28 | 0.70 | +0.25 | +55.56% | 0.02 | 4 | 1,447 | 0.77 | 0.10 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 507 | 0.61 | 0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 173 | 0.87 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,600 | 0.80 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:15 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:15 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,085 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:15 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:15 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/24/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.02 | -0.06 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 45.00 | 0.65 | 1.80 | 1.23 | 1.20 | -0.05 | -4.00% | 0.03 | 1 | 59 | 0.67 | -0.15 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 50.00 | 1.70 | 4.30 | 3.00 | 2.35 | -0.01 | -0.43% | 0.06 | 4 | 106 | 0.73 | -0.25 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 55.00 | 2.60 | 4.90 | 3.75 | 4.25 | -0.45 | -9.58% | 0.07 | 1 | 171 | 0.57 | -0.39 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 60.00 | 6.20 | 8.40 | 7.30 | 7.12 | +0.59 | +9.04% | 0.12 | 2 | 1,146 | 0.66 | -0.53 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 65.00 | 8.60 | 12.10 | 10.35 | 10.01 | 0.00 | 0.00% | 0.16 | 0 | 4,252 | 0.61 | -0.66 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 70.00 | 13.60 | 16.00 | 14.80 | 14.00 | -0.13 | -0.92% | 0.21 | 1 | 132 | 0.68 | -0.77 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 75.00 | 17.90 | 20.30 | 19.10 | 18.73 | -0.72 | -3.71% | 0.25 | 1 | 40 | 0.67 | -0.85 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 80.00 | 22.40 | 24.90 | 23.65 | 23.30 | +1.63 | +7.53% | 0.30 | 1 | 112 | 0.62 | -0.90 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 85.00 | 26.70 | 29.50 | 28.10 | 27.50 | +1.80 | +7.01% | 0.33 | 2 | 85 | 1.03 | -0.93 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 90.00 | 30.60 | 34.30 | 32.45 | 31.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 2/11/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 35.90 | 39.10 | 37.50 | 34.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.14 | -0.98 | 0.00 | -0.01 | 1/28/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 40.40 | 44.10 | 42.25 | 34.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 2/24/2026 4:00:15 PM EST |
| 105.00 | 44.90 | 49.00 | 46.95 | % | 0.45 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 110.00 | 49.90 | 54.00 | 51.95 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 115.00 | 54.80 | 58.90 | 56.85 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 120.00 | 59.80 | 63.90 | 61.85 | 51.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 64.80 | 68.90 | 66.85 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 130.00 | 69.80 | 73.90 | 71.85 | % | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 135.00 | 74.80 | 78.90 | 76.85 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST |