Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $49.40 as of 3/26/2026 4:40:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.80 | 28.00 | 25.90 | % | 1.15 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 25.00 | 21.30 | 25.50 | 23.40 | % | 0.94 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 30.00 | 16.40 | 20.50 | 18.45 | 13.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.55 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 35.00 | 12.40 | 15.70 | 14.05 | % | 0.40 | 0 | 0 | 1.24 | 0.90 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 40.00 | 9.40 | 10.90 | 10.15 | 10.40 | -3.80 | -26.77% | 0.25 | 2 | 19 | 0.79 | 0.79 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 45.00 | 5.30 | 7.70 | 6.50 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 346 | 0.70 | 0.64 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 50.00 | 3.90 | 5.10 | 4.50 | 4.30 | -0.40 | -8.52% | 0.09 | 6 | 826 | 0.75 | 0.49 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 55.00 | 2.35 | 2.95 | 2.65 | 2.60 | -0.15 | -5.46% | 0.05 | 33 | 79 | 0.72 | 0.35 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 1.25 | 1.95 | 1.60 | 1.40 | 0.00 | 0.00% | 0.03 | 30 | 119 | 0.72 | 0.24 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 0.50 | 1.25 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 1 | 52 | 0.70 | 0.15 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 0.35 | 0.90 | 0.63 | 0.40 | -0.76 | -65.52% | 0.01 | 3 | 1 | 0.74 | 0.09 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.01 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 35.00 | 0.50 | 1.05 | 0.78 | 0.69 | -0.20 | -22.48% | 0.02 | 3 | 23 | 0.76 | -0.10 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 40.00 | 1.70 | 2.20 | 1.95 | 1.65 | +0.02 | +1.23% | 0.05 | 4 | 177 | 0.77 | -0.21 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.70 | -0.50 | -11.91% | 0.08 | 7 | 154 | 0.75 | -0.36 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 50.00 | 5.90 | 6.70 | 6.30 | 6.29 | +0.79 | +14.37% | 0.13 | 1 | 13 | 0.73 | -0.51 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 55.00 | 9.10 | 10.30 | 9.70 | 9.47 | % | 0.18 | 1 | 11 | 0.74 | -0.65 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 60.00 | 13.10 | 15.30 | 14.20 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.83 | -0.76 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 15.90 | 19.50 | 17.70 | 19.71 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.04 | -0.85 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 20.50 | 24.10 | 22.30 | % | 0.32 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 75.00 | 25.30 | 28.90 | 27.10 | % | 0.36 | 0 | 0 | 1.18 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST |