Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $38.54 as of 6/9/2026 7:43:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.80 | 13.50 | 12.65 | 12.70 | -0.75 | -5.58% | 0.51 | 6 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 30.00 | 7.20 | 8.70 | 7.95 | 7.80 | -0.64 | -7.59% | 0.27 | 24 | 43 | 1.64 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 35.00 | 2.25 | 4.20 | 3.23 | 7.55 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.11 | 0.79 | 0.07 | -0.06 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 40.00 | 0.65 | 1.00 | 0.83 | 1.00 | +0.10 | +11.12% | 0.02 | 87 | 941 | 0.67 | 0.34 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.07 | +70.00% | 0.00 | 51 | 1,745 | 0.72 | 0.07 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 70 | 2,997 | 0.89 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 1,267 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,795 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 711 | 2.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 58 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.14 | -70.00% | 0.00 | 20 | 343 | 1.11 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.02 | -3.23% | 0.02 | 34 | 1,404 | 0.71 | -0.21 | 0.07 | -0.06 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 40.00 | 2.55 | 3.20 | 2.88 | 2.95 | -0.23 | -7.24% | 0.07 | 20 | 2,239 | 0.69 | -0.66 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 45.00 | 6.70 | 8.50 | 7.60 | 7.65 | +0.73 | +10.55% | 0.17 | 46 | 1,404 | 1.51 | -0.93 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 50.00 | 11.50 | 13.40 | 12.45 | 12.35 | 0.00 | 0.00% | 0.25 | 0 | 537 | 1.91 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 16.50 | 18.30 | 17.40 | 14.48 | 0.00 | 0.00% | 0.32 | 0 | 770 | 2.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 60.00 | 21.50 | 23.40 | 22.45 | 21.04 | 0.00 | 0.00% | 0.37 | 0 | 1,294 | 2.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 26.60 | 27.40 | 27.00 | 26.59 | 0.00 | 0.00% | 0.42 | 0 | 171 | 1.96 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 70.00 | 31.30 | 33.50 | 32.40 | 26.32 | 0.00 | 0.00% | 0.46 | 0 | 212 | 3.20 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 36.40 | 38.40 | 37.40 | 37.03 | +5.71 | +18.24% | 0.50 | 1 | 87 | 3.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 41.40 | 43.40 | 42.40 | 35.95 | 0.00 | 0.00% | 0.53 | 0 | 518 | 3.56 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 46.40 | 48.50 | 47.45 | 40.93 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 51.00 | 53.50 | 52.25 | 47.68 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 56.00 | 58.40 | 57.20 | % | 0.60 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 100.00 | 61.00 | 63.50 | 62.25 | % | 0.62 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 105.00 | 66.40 | 68.50 | 67.45 | % | 0.64 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 110.00 | 71.00 | 73.50 | 72.25 | % | 0.66 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 115.00 | 76.40 | 78.60 | 77.50 | % | 0.67 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 81.40 | 83.60 | 82.50 | % | 0.69 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |