Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $45.21 as of 6/2/2026 11:07:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.10 | 23.40 | 21.75 | % | 0.97 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST | |||
| 25.00 | 18.10 | 20.90 | 19.50 | % | 0.78 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST | |||
| 30.00 | 14.00 | 14.90 | 14.45 | 13.00 | 0.00 | 0.00% | 0.48 | 0 | 113 | 0.96 | 0.96 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 9:57:10 AM EST |
| 35.00 | 8.90 | 11.70 | 10.30 | 8.98 | 0.00 | 0.00% | 0.29 | 0 | 360 | 1.08 | 0.87 | 0.02 | -0.03 | 5/27/2026 | 6/2/2026 9:57:10 AM EST |
| 40.00 | 5.40 | 7.30 | 6.35 | 5.32 | 0.00 | 0.00% | 0.16 | 0 | 177 | 0.65 | 0.72 | 0.03 | -0.05 | 5/26/2026 | 6/2/2026 9:57:10 AM EST |
| 45.00 | 3.10 | 3.70 | 3.40 | 3.70 | -0.40 | -9.76% | 0.08 | 4 | 3,443 | 0.66 | 0.53 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:57:10 AM EST |
| 50.00 | 1.70 | 2.00 | 1.85 | 1.95 | -0.36 | -15.59% | 0.04 | 39 | 1,392 | 0.62 | 0.35 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:57:10 AM EST |
| 55.00 | 0.60 | 1.10 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 597 | 0.67 | 0.20 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:57:10 AM EST |
| 60.00 | 0.25 | 0.85 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.65 | 0.11 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:57:10 AM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.26 | -83.88% | 0.00 | 1 | 63 | 0.63 | 0.05 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 9:57:10 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.79 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 9:57:10 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:57:10 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:57:10 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 9:57:10 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:57:10 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:57:10 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.95 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:57:10 AM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.78 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 9:57:10 AM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 429 | 0.71 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 9:57:10 AM EST |
| 40.00 | 1.80 | 2.30 | 2.05 | 2.00 | +0.12 | +6.39% | 0.05 | 1 | 1,740 | 0.68 | -0.28 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 9:57:10 AM EST |
| 45.00 | 4.10 | 4.60 | 4.35 | 4.53 | +0.53 | +13.25% | 0.10 | 1 | 3,056 | 0.68 | -0.47 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:57:10 AM EST |
| 50.00 | 7.00 | 7.90 | 7.45 | 7.90 | +0.60 | +8.22% | 0.15 | 23 | 155 | 0.68 | -0.65 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:57:10 AM EST |
| 55.00 | 10.50 | 12.90 | 11.70 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.85 | -0.80 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:57:10 AM EST |
| 60.00 | 15.00 | 17.40 | 16.20 | 15.98 | 0.00 | 0.00% | 0.27 | 0 | 121 | 0.96 | -0.89 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:57:10 AM EST |
| 65.00 | 19.70 | 22.20 | 20.95 | 21.76 | 0.00 | 0.00% | 0.32 | 0 | 68 | 1.03 | -0.95 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 9:57:10 AM EST |
| 70.00 | 24.20 | 27.00 | 25.60 | 27.16 | 0.00 | 0.00% | 0.37 | 0 | 152 | 1.06 | -0.98 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 9:57:10 AM EST |
| 75.00 | 29.20 | 32.10 | 30.65 | 30.80 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.13 | -0.99 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 9:57:10 AM EST |
| 80.00 | 34.30 | 37.30 | 35.80 | 28.52 | 0.00 | 0.00% | 0.45 | 0 | 70 | 1.35 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 9:57:10 AM EST |
| 85.00 | 39.10 | 42.30 | 40.70 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST | |||
| 90.00 | 44.10 | 47.30 | 45.70 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST | |||
| 95.00 | 49.10 | 52.40 | 50.75 | % | 0.53 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST | |||
| 100.00 | 54.10 | 57.40 | 55.75 | % | 0.56 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:57:10 AM EST |