Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $82.36 as of 5/5/2025 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 48.20 | 52.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 45.70 | 49.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 37.50 | 43.20 | 47.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 40.80 | 44.70 | 41.50 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 38.20 | 42.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 35.80 | 39.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 47.50 | 33.40 | 37.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 30.80 | 34.70 | 53.05 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 26.00 | 29.90 | 34.49 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.97 | 0.00 | -0.02 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 24.30 | 27.40 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 21.10 | 25.00 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 62.50 | 19.60 | 22.30 | % | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 17.60 | 20.30 | 25.65 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.91 | 0.01 | -0.04 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 14.20 | 18.00 | % | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 13.60 | 14.90 | 13.60 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.86 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 11.60 | 12.30 | 12.90 | +1.40 | +12.18% | 3 | 2 | 0.44 | 0.81 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 9.90 | 11.00 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.76 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 8.10 | 9.60 | 8.90 | +0.90 | +11.25% | 10 | 5 | 0.43 | 0.70 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 6.50 | 6.90 | 7.22 | +0.92 | +14.61% | 13 | 119 | 0.43 | 0.63 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 5.10 | 6.60 | 5.50 | +0.30 | +5.77% | 5 | 5 | 0.42 | 0.55 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 3.90 | 4.20 | 3.77 | +0.02 | +0.54% | 10 | 58 | 0.41 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 87.50 | 2.90 | 4.30 | 3.50 | +0.83 | +31.09% | 6 | 169 | 0.40 | 0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 2.10 | 2.30 | 2.13 | +0.13 | +6.50% | 142 | 233 | 0.39 | 0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 92.50 | 1.45 | 1.70 | 1.70 | +0.32 | +23.19% | 2 | 60 | 0.39 | 0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 1.00 | 1.20 | 1.40 | +0.47 | +50.54% | 2 | 220 | 0.39 | 0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 97.50 | 0.65 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.15 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.45 | 0.60 | 0.60 | +0.10 | +20.00% | 11 | 269 | 0.39 | 0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.15 | 0.35 | 0.35 | -0.05 | -12.50% | 1 | 104 | 0.39 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 7 | 671 | 0.44 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 666 | 0.77 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 392 | 0.82 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 206 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 750 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 158 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 184 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 301 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.35 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/19/2024 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.35 | 1.56 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.20 | 0.59 | -0.14 | -19.18% | 4 | 20 | 1.12 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.35 | 0.23 | -0.10 | -30.31% | 9 | 6 | 0.61 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 0.10 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.04 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.10 | 1.60 | 0.68 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.04 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 0.35 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.55 | -0.07 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.55 | 0.75 | 0.62 | -0.18 | -22.50% | 1 | 14 | 0.54 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 0.80 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.11 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 1.10 | 1.25 | 1.15 | -0.15 | -11.54% | 2 | 88 | 0.50 | -0.14 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 1.50 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.19 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 2.05 | 2.25 | 2.07 | -0.21 | -9.22% | 11 | 263 | 0.47 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 2.75 | 3.00 | 2.85 | -0.70 | -19.72% | 2 | 163 | 0.46 | -0.30 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 3.60 | 3.90 | 3.58 | -0.82 | -18.64% | 1 | 518 | 0.45 | -0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 4.70 | 5.10 | 4.30 | -1.20 | -21.82% | 2 | 101 | 0.45 | -0.45 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 5.80 | 6.40 | 5.89 | -0.59 | -9.11% | 3 | 113 | 0.44 | -0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 87.50 | 7.20 | 7.90 | 7.40 | -1.00 | -11.91% | 2 | 111 | 0.44 | -0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 9.10 | 9.60 | 9.40 | 0.00 | 0.00% | 0 | 154 | 0.43 | -0.68 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 92.50 | 9.20 | 11.60 | 14.06 | 0.00 | 0.00% | 0 | 75 | 0.43 | -0.75 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 12.50 | 13.60 | 13.70 | +5.27 | +62.52% | 5 | 46 | 0.39 | -0.81 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 97.50 | 15.10 | 16.00 | 16.00 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 16.00 | 18.80 | 17.75 | 0.00 | 0.00% | 0 | 96 | 0.44 | -0.89 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 20.90 | 24.50 | 25.70 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.94 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 25.80 | 28.90 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 30.80 | 34.70 | 35.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 35.80 | 39.70 | 43.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 40.80 | 44.70 | 51.16 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 45.90 | 49.70 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 50.80 | 54.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 55.80 | 59.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 60.80 | 64.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 65.80 | 69.70 | 38.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 70.80 | 73.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 75.80 | 79.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 81.00 | 84.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 85.80 | 89.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 90.80 | 94.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 95.80 | 99.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |