Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $47.00 as of 4/24/2026 6:32:11 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 | 18.30 | 21.10 | 19.70 | 19.93 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.12 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 13.70 | 16.40 | 15.05 | 14.02 | 0.00 | 0.00% | 0.50 | 0 | 21 | 1.12 | 0.96 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 9.80 | 12.30 | 11.05 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.01 | 0.85 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 40.00 | 7.30 | 8.00 | 7.65 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.75 | 0.71 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 45.00 | 4.40 | 5.20 | 4.80 | 4.30 | -1.10 | -20.37% | 0.11 | 10 | 420 | 0.71 | 0.54 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 50.00 | 2.90 | 3.70 | 3.30 | 2.95 | -0.40 | -11.94% | 0.07 | 35 | 2,368 | 0.72 | 0.39 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 55.00 | 1.40 | 2.05 | 1.73 | 1.45 | -0.55 | -27.50% | 0.03 | 13 | 920 | 0.70 | 0.26 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 60.00 | 0.85 | 1.20 | 1.03 | 0.85 | -0.85 | -50.00% | 0.02 | 3 | 1,600 | 0.71 | 0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 0.50 | 0.90 | 0.70 | 0.61 | -0.24 | -28.24% | 0.01 | 2 | 309 | 0.74 | 0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 0.20 | 0.80 | 0.50 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.76 | 0.08 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.91 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.00 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.89 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.14 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 58 | 1.20 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:55 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 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.15 | +42.86% | 0.02 | 1 | 80 | 0.76 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 1.00 | 1.30 | 1.15 | 1.30 | +0.15 | +13.05% | 0.03 | 30 | 148 | 0.71 | -0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 40.00 | 2.40 | 2.85 | 2.63 | 2.80 | +0.25 | +9.81% | 0.07 | 7 | 257 | 0.71 | -0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 45.00 | 4.60 | 5.20 | 4.90 | 5.10 | +1.71 | +50.45% | 0.11 | 26 | 200 | 0.68 | -0.46 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 50.00 | 7.60 | 8.20 | 7.90 | 8.60 | +3.57 | +70.98% | 0.16 | 2 | 330 | 0.66 | -0.61 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 55.00 | 10.00 | 11.90 | 10.95 | 11.34 | 0.00 | 0.00% | 0.20 | 0 | 890 | 0.64 | -0.74 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 60.00 | 15.60 | 16.70 | 16.15 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 1,510 | 0.67 | -0.82 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 20.10 | 21.20 | 20.65 | 16.03 | 0.00 | 0.00% | 0.32 | 0 | 267 | 0.62 | -0.88 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 24.40 | 27.00 | 25.70 | 25.62 | +4.88 | +23.53% | 0.37 | 5 | 356 | 1.12 | -0.92 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 29.20 | 31.90 | 30.55 | 26.40 | 0.00 | 0.00% | 0.41 | 0 | 91 | 1.33 | -0.95 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 34.10 | 36.90 | 35.50 | 31.97 | 0.00 | 0.00% | 0.44 | 0 | 521 | 1.43 | -0.97 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 39.10 | 41.80 | 40.45 | 32.42 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.39 | -0.98 | 0.00 | -0.01 | 3/25/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 44.00 | 46.80 | 45.40 | 47.68 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.60 | -0.99 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 49.00 | 51.80 | 50.40 | % | 0.53 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 53.80 | 56.80 | 55.30 | % | 0.55 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 105.00 | 58.80 | 61.70 | 60.25 | % | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 63.80 | 66.70 | 65.25 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 115.00 | 68.40 | 71.70 | 70.05 | % | 0.61 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 120.00 | 72.70 | 76.70 | 74.70 | % | 0.62 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |