Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $91.82 as of 6/19/2025 7:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 57.70 | 61.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 55.20 | 58.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 37.50 | 52.90 | 56.50 | % | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 40.00 | 50.20 | 54.00 | 53.70 | -1.40 | -2.55% | 6 | 6 | 8.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 42.50 | 47.70 | 51.50 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 45.20 | 49.00 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 47.50 | 42.70 | 46.50 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 40.20 | 44.00 | 41.77 | -11.28 | -21.27% | 1 | 4 | 6.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 35.20 | 39.00 | 37.80 | 0.00 | 0.00% | 0 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 57.50 | 32.50 | 36.50 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 30.20 | 34.00 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 62.50 | 27.70 | 31.50 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 25.20 | 29.00 | 25.65 | 0.00 | 0.00% | 0 | 8 | 4.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:28:58 PM EST |
| 67.50 | 22.60 | 26.50 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 20.60 | 24.00 | 24.00 | 0.00 | 0.00% | 0 | 15 | 3.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 72.50 | 17.90 | 21.40 | 23.09 | 0.00 | 0.00% | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 15.40 | 18.80 | 19.25 | 0.00 | 0.00% | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 77.50 | 12.90 | 16.40 | 10.90 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 11.10 | 13.20 | 13.90 | 0.00 | 0.00% | 0 | 115 | 2.01 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 82.50 | 8.30 | 11.50 | 11.20 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 5.90 | 9.00 | 7.12 | 0.00 | 0.00% | 0 | 38 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 87.50 | 3.80 | 5.60 | 6.10 | +1.33 | +27.89% | 1 | 128 | 0.97 | 0.99 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 1.80 | 3.20 | 3.00 | +0.65 | +27.66% | 19 | 206 | 0.71 | 0.77 | 0.11 | -0.14 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 92.50 | 0.35 | 1.40 | 1.10 | -1.32 | -54.55% | 4 | 159 | 0.48 | 0.41 | 0.16 | -0.22 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.05 | 0.45 | 0.15 | -0.35 | -70.00% | 14 | 403 | 0.44 | 0.11 | 0.09 | -0.13 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 97.50 | 0.05 | 1.20 | 0.10 | -0.01 | -9.10% | 35 | 387 | 0.74 | 0.01 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 9 | 1,806 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 259 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 4 | 1,707 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 0.00 | 0.35 | 0.13 | +0.10 | +333.34% | 5 | 622 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 207 | 2.82 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 750 | 1.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 54 | 3.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 158 | 4.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 184 | 4.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:58 PM EST |
| 150.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 44 | 3.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 301 | 3.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 41 | 5.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 0.00 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.00 | 1.55 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:58 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 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:58 PM EST |
| 37.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:58 PM EST |
| 42.50 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 6/18/2025 3:28:58 PM EST |
| 47.50 | 0.00 | 1.55 | 1.56 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 10 | 6.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:58 PM EST |
| 57.50 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 2 | 5.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 24 | 5.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 4.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 67.50 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 104 | 3.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 72.50 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 68 | 3.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 263 | 3.23 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 77.50 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 164 | 2.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 396 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 82.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 163 | 2.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 2 | 164 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 87.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 153 | 1.06 | -0.01 | 0.02 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 0.30 | 0.90 | 0.34 | -0.36 | -51.43% | 305 | 428 | 0.45 | -0.23 | 0.11 | -0.14 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 92.50 | 0.85 | 2.45 | 1.35 | -0.20 | -12.91% | 15 | 235 | 0.41 | -0.59 | 0.16 | -0.22 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 2.45 | 4.00 | 2.70 | -3.83 | -58.66% | 11 | 62 | 0.75 | -0.89 | 0.09 | -0.13 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 97.50 | 3.60 | 6.50 | 5.35 | 0.00 | 0.00% | 0 | 43 | 1.07 | -0.99 | 0.02 | -0.02 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 6.00 | 9.40 | 7.80 | -0.78 | -9.10% | 16 | 44 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 11.00 | 14.90 | 16.45 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 16.00 | 19.70 | 18.40 | 0.00 | 0.00% | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 21.80 | 25.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 120.00 | 26.00 | 29.80 | 43.40 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 31.00 | 34.80 | 51.16 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 36.00 | 39.80 | 21.30 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 41.00 | 45.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 140.00 | 46.00 | 49.80 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 145.00 | 51.10 | 54.80 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 56.10 | 59.80 | 38.60 | 0.00 | 0.00% | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 61.20 | 64.80 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 66.00 | 69.80 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 71.00 | 74.80 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 170.00 | 76.00 | 79.90 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 175.00 | 81.10 | 84.80 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 180.00 | 86.10 | 89.80 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |