Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $87.75 as of 3/28/2025 7:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.80 | 41.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 32.90 | 36.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 28.10 | 32.00 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 23.30 | 27.20 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 18.80 | 22.70 | % | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 14.60 | 17.90 | % | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 12.40 | 12.80 | % | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 9.10 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.67 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 6.30 | 6.70 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.55 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 4.20 | 4.50 | 4.30 | -0.58 | -11.89% | 22 | 1,013 | 0.50 | 0.42 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 2.55 | 2.95 | 2.77 | -0.73 | -20.86% | 3 | 11 | 0.49 | 0.30 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.90 | 1.85 | 1.65 | -0.55 | -25.00% | 8 | 20 | 0.44 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.90 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 1,875 | 0.48 | 0.13 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.55 | 0.80 | 0.75 | -0.25 | -25.00% | 5 | 59 | 0.50 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 1.60 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 1.55 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.10 | 1.55 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.45 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.03 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.80 | 1.05 | 0.87 | -0.01 | -1.14% | 9 | 9 | 0.62 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 1.45 | 1.70 | 1.67 | +0.37 | +28.47% | 1 | 8 | 0.58 | -0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 2.55 | 2.85 | 2.76 | +0.56 | +25.46% | 2 | 33 | 0.56 | -0.22 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 4.10 | 4.50 | 4.45 | +0.64 | +16.80% | 11 | 19 | 0.55 | -0.33 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 6.40 | 6.70 | 6.60 | +0.85 | +14.79% | 10 | 14 | 0.55 | -0.45 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 9.20 | 9.60 | 9.51 | +1.31 | +15.98% | 2 | 14 | 0.54 | -0.58 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 12.40 | 13.10 | 11.19 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.70 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 15.00 | 18.30 | 15.10 | +2.47 | +19.56% | 2 | 2 | 0.67 | -0.80 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 19.60 | 22.50 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.87 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 23.90 | 27.80 | % | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 28.80 | 32.60 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 33.70 | 37.60 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 38.70 | 42.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 43.70 | 47.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |