Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $49.20 as of 7/2/2026 12:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.60 | 29.20 | 27.90 | 25.40 | 0.00 | 0.00% | 1.24 | 0 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 10:59:01 AM EST |
| 25.00 | 24.50 | 26.50 | 25.50 | 25.70 | +6.87 | +36.49% | 1.02 | 2 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 30.00 | 20.70 | 21.60 | 21.15 | 19.10 | 0.00 | 0.00% | 0.70 | 0 | 116 | 1.81 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:01 AM EST |
| 35.00 | 15.50 | 16.50 | 16.00 | 14.50 | 0.00 | 0.00% | 0.46 | 0 | 359 | 1.51 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:01 AM EST |
| 40.00 | 10.40 | 11.80 | 11.10 | 10.78 | +1.68 | +18.47% | 0.28 | 18 | 1,064 | 1.18 | 0.99 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 45.00 | 6.20 | 6.90 | 6.55 | 6.30 | +1.00 | +18.87% | 0.15 | 29 | 4,885 | 0.80 | 0.86 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 50.00 | 2.65 | 3.20 | 2.93 | 3.20 | +0.99 | +44.80% | 0.06 | 37 | 1,755 | 0.61 | 0.59 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 55.00 | 0.75 | 1.20 | 0.98 | 1.10 | +0.41 | +59.42% | 0.02 | 97 | 1,487 | 0.58 | 0.29 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 60.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.09 | +30.00% | 0.01 | 5,803 | 575 | 0.65 | 0.11 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 30 | 276 | 0.68 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.96 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:01 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 10:59:01 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 10:59:01 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 10:59:01 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 10:59:01 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 10:59:01 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 10:59:01 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 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 10:59:01 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 10:59:01 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 988 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 10:59:01 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 18 | 1,369 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 43 | 1,878 | 0.73 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.62 | -0.33 | -34.74% | 0.01 | 1 | 3,125 | 0.65 | -0.14 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 50.00 | 1.75 | 2.50 | 2.13 | 2.05 | -1.45 | -41.43% | 0.04 | 23 | 295 | 0.63 | -0.41 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 55.00 | 4.60 | 5.50 | 5.05 | 5.00 | -3.45 | -40.83% | 0.09 | 23 | 82 | 0.65 | -0.71 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 60.00 | 8.80 | 10.80 | 9.80 | 9.88 | -0.58 | -5.55% | 0.16 | 20 | 397 | 1.10 | -0.89 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 65.00 | 13.60 | 15.70 | 14.65 | 14.96 | -6.83 | -31.35% | 0.23 | 2 | 6 | 1.34 | -0.97 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 10:59:01 AM EST |
| 70.00 | 18.50 | 20.70 | 19.60 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 116 | 1.57 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 10:59:01 AM EST |
| 75.00 | 23.10 | 25.90 | 24.50 | 30.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 10:59:01 AM EST |
| 80.00 | 28.20 | 30.90 | 29.55 | 28.52 | 0.00 | 0.00% | 0.37 | 0 | 70 | 2.06 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 10:59:01 AM EST |
| 85.00 | 33.10 | 35.90 | 34.50 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:01 AM EST | |||
| 90.00 | 37.50 | 40.90 | 39.20 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:01 AM EST | |||
| 95.00 | 43.20 | 44.90 | 44.05 | % | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:01 AM EST | |||
| 100.00 | 47.80 | 50.80 | 49.30 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 10:59:01 AM EST |