Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $41.95 as of 3/20/2026 3:06:38 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 | 10.40 | 12.10 | 11.25 | % | 0.38 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 35.00 | 6.40 | 7.00 | 6.70 | 7.36 | -4.94 | -40.17% | 0.19 | 1 | 41 | 0.61 | 0.83 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 40.00 | 3.00 | 3.50 | 3.25 | 3.20 | -2.27 | -41.50% | 0.08 | 6 | 50 | 0.60 | 0.60 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 45.00 | 1.05 | 1.50 | 1.28 | 1.30 | -0.35 | -21.22% | 0.03 | 68 | 823 | 0.59 | 0.32 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.25 | -35.72% | 0.01 | 1,628 | 792 | 0.62 | 0.15 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 13 | 272 | 0.70 | 0.07 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 16 | 1,164 | 0.74 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 4,252 | 0.98 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.85 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 653 | 2.15 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.11 | +366.67% | 0.00 | 15 | 4,600 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 2.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/20/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/20/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 3:59:52 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 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | -0.04 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.15 | +25.00% | 0.02 | 21 | 59 | 0.66 | -0.17 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 40.00 | 2.05 | 2.30 | 2.18 | 2.30 | +0.45 | +24.33% | 0.05 | 57 | 1,560 | 0.60 | -0.40 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 45.00 | 5.00 | 5.70 | 5.35 | 5.50 | +0.95 | +20.88% | 0.12 | 34 | 995 | 0.64 | -0.68 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 9.10 | 9.70 | 9.40 | 9.65 | +1.37 | +16.55% | 0.19 | 1,598 | 217 | 0.61 | -0.85 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 55.00 | 13.80 | 14.80 | 14.30 | 13.76 | +0.96 | +7.50% | 0.26 | 9 | 373 | 0.96 | -0.93 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 60.00 | 18.70 | 19.90 | 19.30 | 18.10 | +1.10 | +6.48% | 0.32 | 7 | 1,102 | 1.18 | -0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 22.50 | 24.80 | 23.65 | 23.22 | +0.57 | +2.52% | 0.36 | 2 | 4,289 | 1.30 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 28.80 | 29.70 | 29.25 | 28.25 | +0.85 | +3.11% | 0.42 | 12 | 179 | 1.40 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 33.60 | 35.00 | 34.30 | 33.20 | +5.69 | +20.69% | 0.46 | 16 | 14 | 1.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 38.50 | 39.80 | 39.15 | 38.20 | +5.74 | +17.69% | 0.49 | 5 | 74 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 42.30 | 45.00 | 43.65 | 41.12 | 0.00 | 0.00% | 0.51 | 0 | 24 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 46.80 | 50.20 | 48.50 | 31.48 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 52.00 | 55.20 | 53.60 | 34.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 3:59:52 PM EST |
| 100.00 | 56.80 | 60.20 | 58.50 | 34.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/20/2026 3:59:52 PM EST |
| 105.00 | 61.90 | 65.20 | 63.55 | % | 0.61 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 110.00 | 66.80 | 70.20 | 68.50 | % | 0.62 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 115.00 | 71.80 | 75.20 | 73.50 | % | 0.64 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 120.00 | 76.80 | 80.20 | 78.50 | 51.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/20/2026 3:59:52 PM EST |
| 125.00 | 81.80 | 85.20 | 83.50 | % | 0.67 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 130.00 | 86.80 | 90.20 | 88.50 | % | 0.68 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 135.00 | 91.80 | 95.20 | 93.50 | % | 0.69 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST |