Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $66.19 as of 1/9/2026 9:30:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.70 | 33.70 | 31.70 | % | 0.91 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 40.00 | 24.90 | 28.90 | 26.90 | 28.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.01 | 11/18/2025 | 1/9/2026 3:59:57 PM EST |
| 45.00 | 20.30 | 24.40 | 22.35 | 29.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.92 | 0.94 | 0.01 | -0.01 | 11/13/2025 | 1/9/2026 3:59:57 PM EST |
| 50.00 | 16.10 | 20.00 | 18.05 | 25.00 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.83 | 0.87 | 0.01 | -0.02 | 11/13/2025 | 1/9/2026 3:59:57 PM EST |
| 55.00 | 13.00 | 16.20 | 14.60 | 13.15 | -5.35 | -28.92% | 0.27 | 1 | 14 | 0.60 | 0.79 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 60.00 | 10.40 | 11.80 | 11.10 | 11.17 | +1.47 | +15.16% | 0.18 | 231 | 11 | 0.57 | 0.69 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 65.00 | 6.40 | 9.10 | 7.75 | 8.10 | +0.41 | +5.34% | 0.12 | 7,293 | 167 | 0.50 | 0.59 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 70.00 | 4.60 | 8.00 | 6.30 | 5.20 | -0.60 | -10.35% | 0.09 | 9 | 179 | 0.55 | 0.49 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 75.00 | 3.20 | 6.20 | 4.70 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 506 | 0.55 | 0.39 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 80.00 | 2.35 | 4.80 | 3.58 | 3.10 | 0.00 | 0.00% | 0.04 | 5 | 1,461 | 0.56 | 0.31 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 85.00 | 2.00 | 2.60 | 2.30 | 2.00 | -0.30 | -13.05% | 0.03 | 1 | 268 | 0.53 | 0.23 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 90.00 | 0.90 | 1.80 | 1.35 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.50 | 0.17 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 95.00 | 0.80 | 2.70 | 1.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.59 | 0.13 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 100.00 | 0.45 | 0.90 | 0.68 | 0.80 | +0.09 | +12.68% | 0.01 | 8 | 4,541 | 0.51 | 0.09 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.06 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.40 | +0.02 | +5.27% | 0.00 | 1 | 1,106 | 0.67 | 0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.92 | 0.02 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 1/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.03 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 45.00 | 0.50 | 1.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | -0.06 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 50.00 | 0.95 | 2.55 | 1.75 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.59 | -0.13 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 55.00 | 2.05 | 3.30 | 2.68 | 3.38 | +0.78 | +30.00% | 0.05 | 2 | 119 | 0.56 | -0.21 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 60.00 | 3.80 | 5.30 | 4.55 | 4.68 | +0.08 | +1.74% | 0.08 | 227 | 1,118 | 0.57 | -0.31 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 65.00 | 5.30 | 7.00 | 6.15 | 6.62 | -0.18 | -2.65% | 0.09 | 7,387 | 185 | 0.52 | -0.41 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 70.00 | 7.30 | 11.30 | 9.30 | 10.39 | +0.19 | +1.87% | 0.13 | 2 | 68 | 0.55 | -0.51 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 75.00 | 10.80 | 14.60 | 12.70 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.56 | -0.61 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 80.00 | 14.40 | 17.30 | 15.85 | 17.85 | 0.00 | 0.00% | 0.20 | 0 | 108 | 0.52 | -0.69 | 0.02 | -0.03 | 12/31/2025 | 1/9/2026 3:59:57 PM EST |
| 85.00 | 18.70 | 22.50 | 20.60 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.58 | -0.77 | 0.02 | -0.03 | 12/31/2025 | 1/9/2026 3:59:57 PM EST |
| 90.00 | 23.10 | 26.80 | 24.95 | 25.60 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.78 | -0.83 | 0.01 | -0.02 | 12/30/2025 | 1/9/2026 3:59:57 PM EST |
| 95.00 | 27.70 | 31.30 | 29.50 | 25.33 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.81 | -0.87 | 0.01 | -0.02 | 10/29/2025 | 1/9/2026 3:59:57 PM EST |
| 100.00 | 32.70 | 35.90 | 34.30 | 34.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.86 | -0.91 | 0.01 | -0.02 | 11/4/2025 | 1/9/2026 3:59:57 PM EST |
| 105.00 | 37.80 | 40.70 | 39.25 | % | 0.37 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 42.80 | 45.50 | 44.15 | % | 0.40 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 46.50 | 50.40 | 48.45 | % | 0.42 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 51.30 | 55.30 | 53.30 | 51.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.99 | -0.98 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:57 PM EST |
| 125.00 | 56.20 | 60.30 | 58.25 | % | 0.47 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 61.20 | 65.30 | 63.25 | % | 0.49 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 66.20 | 70.30 | 68.25 | % | 0.51 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST |