Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $89.09 as of 5/27/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 59.10 | 63.00 | 39.78 | 0.00 | 0.00% | 0 | 40 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 5/27/2025 2:58:47 PM EST |
| 32.50 | 56.60 | 60.50 | 55.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:47 PM EST |
| 35.00 | 54.00 | 57.10 | 60.00 | 0.00 | 0.00% | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 5/27/2025 2:58:47 PM EST |
| 37.50 | 51.60 | 55.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 40.00 | 49.00 | 53.10 | 43.75 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:47 PM EST |
| 42.50 | 46.70 | 50.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 45.00 | 44.10 | 48.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 47.50 | 41.50 | 45.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 50.00 | 39.00 | 43.20 | 36.11 | 0.00 | 0.00% | 0 | 47 | 1.40 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:47 PM EST |
| 52.50 | 36.60 | 40.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 55.00 | 34.10 | 38.30 | 24.05 | 0.00 | 0.00% | 0 | 12 | 1.23 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/27/2025 2:58:47 PM EST |
| 57.50 | 31.70 | 35.80 | 23.50 | 0.00 | 0.00% | 0 | 4 | 1.14 | 1.00 | 0.00 | -0.01 | 6/5/2024 | 5/27/2025 2:58:47 PM EST |
| 60.00 | 29.40 | 32.30 | 32.25 | 0.00 | 0.00% | 0 | 24 | 1.08 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 62.50 | 26.80 | 31.00 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 2/28/2024 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 24.40 | 28.50 | 18.56 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.98 | 0.00 | -0.02 | 4/3/2025 | 5/27/2025 2:58:47 PM EST |
| 67.50 | 22.40 | 25.50 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 9/9/2024 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 20.20 | 23.40 | 21.30 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.94 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 2:58:47 PM EST |
| 72.50 | 17.70 | 21.00 | 12.80 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.92 | 0.01 | -0.03 | 5/1/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 15.70 | 17.90 | 17.00 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.89 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 77.50 | 14.80 | 15.80 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.85 | 0.01 | -0.04 | 5/7/2025 | 5/27/2025 2:58:47 PM EST |
| 80.00 | 12.70 | 13.20 | 11.10 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.81 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 82.50 | 10.80 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.76 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 2:58:47 PM EST |
| 85.00 | 8.50 | 9.50 | 10.70 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.70 | 0.02 | -0.06 | 5/14/2025 | 5/27/2025 2:58:47 PM EST |
| 87.50 | 7.30 | 7.70 | 5.90 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.64 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 90.00 | 6.00 | 6.20 | 6.20 | +0.26 | +4.38% | 2 | 504 | 0.40 | 0.57 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 92.50 | 4.70 | 5.00 | 4.80 | +0.45 | +10.35% | 3 | 55 | 0.39 | 0.50 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 95.00 | 3.60 | 3.80 | 3.90 | +1.10 | +39.29% | 7 | 151 | 0.38 | 0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 97.50 | 2.75 | 2.95 | 2.85 | +0.25 | +9.62% | 4 | 198 | 0.38 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 100.00 | 1.90 | 2.20 | 2.25 | 0.00 | 0.00% | 4 | 181 | 0.37 | 0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 105.00 | 0.90 | 1.20 | 1.15 | -0.05 | -4.17% | 1 | 192 | 0.36 | 0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 110.00 | 0.40 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 232 | 0.35 | 0.09 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 115.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.05 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 120.00 | 0.05 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 130.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:47 PM EST |
| 135.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/27/2025 2:58:47 PM EST |
| 140.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:47 PM EST |
| 145.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:47 PM EST |
| 150.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:47 PM EST |
| 155.00 | 0.00 | 0.75 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:47 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 5/27/2025 2:58:47 PM EST |
| 32.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 5/27/2025 2:58:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/27/2025 2:58:47 PM EST |
| 37.50 | 0.00 | 2.15 | 1.88 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 5/27/2025 2:58:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/27/2025 2:58:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:47 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:47 PM EST |
| 52.50 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:47 PM EST |
| 55.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.91 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:47 PM EST |
| 57.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 5/27/2025 2:58:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 62.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 2:58:47 PM EST |
| 67.50 | 0.05 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.04 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 0.40 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.06 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 72.50 | 0.35 | 1.10 | 1.95 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.08 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 0.40 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 65 | 0.42 | -0.11 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 77.50 | 1.15 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.15 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 80.00 | 1.55 | 1.80 | 1.64 | -0.47 | -22.28% | 1 | 58 | 0.44 | -0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 82.50 | 2.10 | 2.30 | 2.25 | -1.15 | -33.83% | 3 | 67 | 0.42 | -0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 85.00 | 2.75 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.30 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 87.50 | 3.60 | 3.90 | 3.80 | -0.30 | -7.32% | 5 | 110 | 0.41 | -0.36 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 90.00 | 4.70 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.43 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 92.50 | 5.90 | 6.20 | 6.10 | -1.10 | -15.28% | 1 | 13 | 0.40 | -0.50 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 95.00 | 7.30 | 7.60 | 8.36 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.58 | 0.03 | -0.05 | 5/15/2025 | 5/27/2025 2:58:47 PM EST |
| 97.50 | 8.60 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.65 | 0.03 | -0.05 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 100.00 | 10.00 | 11.10 | 12.50 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.72 | 0.03 | -0.04 | 4/29/2025 | 5/27/2025 2:58:47 PM EST |
| 105.00 | 14.40 | 15.40 | 27.09 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.83 | 0.02 | -0.03 | 4/3/2025 | 5/27/2025 2:58:47 PM EST |
| 110.00 | 18.00 | 21.20 | 39.45 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.91 | 0.01 | -0.02 | 4/4/2025 | 5/27/2025 2:58:47 PM EST |
| 115.00 | 22.40 | 26.20 | 24.69 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:58:47 PM EST |
| 120.00 | 27.30 | 31.40 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/3/2025 | 5/27/2025 2:58:47 PM EST |
| 125.00 | 32.40 | 36.30 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:47 PM EST |
| 130.00 | 37.20 | 41.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 135.00 | 42.30 | 46.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 140.00 | 47.20 | 51.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 145.00 | 52.20 | 56.20 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:47 PM EST |
| 150.00 | 57.30 | 61.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 155.00 | 62.30 | 66.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 160.00 | 67.30 | 71.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 165.00 | 72.20 | 76.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 170.00 | 77.30 | 81.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 175.00 | 82.20 | 86.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 180.00 | 87.20 | 91.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST |