Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $42.69 as of 4/10/2026 6:10:34 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 | 16.00 | 18.60 | 17.30 | 15.58 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 35.00 | 11.10 | 13.60 | 12.35 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 40.00 | 6.80 | 8.60 | 7.70 | 7.65 | +1.19 | +18.43% | 0.19 | 8 | 42 | 2.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 45.00 | 3.00 | 4.00 | 3.50 | 3.30 | +1.03 | +45.38% | 0.08 | 278 | 2,293 | 1.10 | 0.82 | 0.09 | -0.19 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.12 | +42.86% | 0.01 | 53 | 2,380 | 0.82 | 0.28 | 0.10 | -0.24 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 1,900 | 1.09 | 0.03 | 0.02 | -0.03 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 1,894 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 117 | 4,291 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 1,198 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.04 | +400.00% | 0.01 | 3 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 2 | 4,608 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,003 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 1,544 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.33 | -62.27% | 0.01 | 53 | 1,301 | 0.88 | -0.18 | 0.09 | -0.19 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 50.00 | 2.25 | 3.20 | 2.73 | 2.35 | -1.14 | -32.67% | 0.05 | 45 | 1,519 | 1.32 | -0.72 | 0.10 | -0.24 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 55.00 | 6.70 | 7.60 | 7.15 | 7.20 | -1.70 | -19.11% | 0.13 | 8 | 827 | 1.48 | -0.97 | 0.02 | -0.03 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 60.00 | 11.30 | 12.70 | 12.00 | 12.70 | -1.20 | -8.64% | 0.20 | 12 | 970 | 2.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 65.00 | 16.30 | 19.00 | 17.65 | 17.25 | -3.25 | -15.86% | 0.27 | 8 | 4,274 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 21.30 | 24.00 | 22.65 | 24.13 | 0.00 | 0.00% | 0.32 | 0 | 160 | 5.02 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 26.30 | 29.00 | 27.65 | 30.56 | 0.00 | 0.00% | 0.37 | 0 | 31 | 5.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 80.00 | 31.30 | 33.90 | 32.60 | 32.90 | +1.03 | +3.24% | 0.41 | 1 | 80 | 5.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 36.20 | 39.00 | 37.60 | 42.62 | 0.00 | 0.00% | 0.44 | 0 | 24 | 6.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:59 PM EST |
| 90.00 | 41.30 | 44.00 | 42.65 | % | 0.47 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 46.20 | 49.00 | 47.60 | % | 0.50 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 51.20 | 54.00 | 52.60 | % | 0.53 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 56.20 | 59.00 | 57.60 | % | 0.55 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 61.20 | 64.00 | 62.60 | % | 0.57 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 66.20 | 69.00 | 67.60 | % | 0.59 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 71.30 | 74.00 | 72.65 | % | 0.61 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 76.20 | 79.00 | 77.60 | % | 0.62 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 130.00 | 81.30 | 84.00 | 82.65 | % | 0.64 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 135.00 | 86.20 | 89.00 | 87.60 | % | 0.65 | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |