Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $100.93 as of 7/11/2025 8:24:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 69.10 | 72.90 | 71.00 | 69.59 | 0.00 | 0.00% | 2.37 | 0 | 7 | 6.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 32.50 | 66.40 | 70.60 | 68.50 | 60.24 | 0.00 | 0.00% | 2.11 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 35.00 | 64.10 | 68.00 | 66.05 | 57.78 | 0.00 | 0.00% | 1.89 | 0 | 10 | 5.81 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 37.50 | 61.50 | 65.40 | 63.45 | % | 1.69 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 40.00 | 59.10 | 62.90 | 61.00 | 63.35 | 0.00 | 0.00% | 1.52 | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 42.50 | 56.60 | 60.40 | 58.50 | % | 1.38 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 45.00 | 54.10 | 57.90 | 56.00 | % | 1.24 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 47.50 | 51.50 | 55.40 | 53.45 | % | 1.13 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 50.00 | 49.00 | 52.90 | 50.95 | 49.61 | 0.00 | 0.00% | 1.02 | 0 | 19 | 4.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 52.50 | 46.50 | 50.60 | 48.55 | % | 0.92 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 55.00 | 44.10 | 47.90 | 46.00 | 43.33 | 0.00 | 0.00% | 0.84 | 0 | 12 | 3.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 57.50 | 41.60 | 45.60 | 43.60 | 23.50 | 0.00 | 0.00% | 0.76 | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 39.00 | 42.90 | 40.95 | 37.23 | 0.00 | 0.00% | 0.68 | 0 | 26 | 3.14 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:54 PM EST |
| 62.50 | 36.60 | 40.40 | 38.50 | 27.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 34.10 | 37.90 | 36.00 | 18.56 | 0.00 | 0.00% | 0.55 | 0 | 28 | 2.75 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:54 PM EST |
| 67.50 | 31.60 | 35.50 | 33.55 | 18.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 29.10 | 33.00 | 31.05 | 22.50 | 0.00 | 0.00% | 0.44 | 0 | 12 | 2.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 26.60 | 30.50 | 28.55 | 12.80 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 24.00 | 28.10 | 26.05 | 26.00 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 21.70 | 25.50 | 23.60 | 23.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 19.30 | 23.00 | 21.15 | 24.00 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 16.60 | 20.50 | 18.55 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 14.90 | 17.80 | 16.35 | 16.85 | 0.00 | 0.00% | 0.19 | 0 | 114 | 1.38 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 11.80 | 15.60 | 13.70 | 16.90 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.30 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 10.80 | 12.40 | 11.60 | 11.10 | -3.20 | -22.38% | 0.13 | 6 | 446 | 0.96 | 0.98 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 92.50 | 6.80 | 10.70 | 8.75 | 10.43 | -1.57 | -13.09% | 0.09 | 1 | 51 | 1.00 | 0.94 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 5.70 | 7.00 | 6.35 | 6.38 | -2.96 | -31.70% | 0.07 | 5 | 223 | 0.56 | 0.87 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 97.50 | 3.60 | 5.30 | 4.45 | 4.90 | -2.40 | -32.88% | 0.05 | 1 | 1,404 | 0.35 | 0.77 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 2.35 | 3.90 | 3.13 | 2.60 | -2.60 | -50.00% | 0.03 | 21 | 425 | 0.33 | 0.60 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.75 | -1.45 | -65.91% | 0.00 | 33 | 508 | 0.36 | 0.23 | 0.06 | -0.11 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.47 | -78.34% | 0.00 | 58 | 2,042 | 0.47 | 0.05 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.06 | -0.12 | -66.67% | 0.01 | 8 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 7/11/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 7/11/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 7/11/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 7/11/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/11/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 7/11/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 6 | 112 | 0.63 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.12 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 1.45 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.71 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 92.50 | 0.10 | 0.70 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.50 | -0.06 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.35 | -46.67% | 0.00 | 2 | 129 | 0.38 | -0.13 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 97.50 | 0.65 | 1.25 | 0.95 | 0.70 | -0.40 | -36.37% | 0.01 | 9 | 25 | 0.42 | -0.23 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 1.35 | 1.65 | 1.50 | 1.60 | +0.74 | +86.05% | 0.01 | 34 | 93 | 0.37 | -0.40 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 3.40 | 5.90 | 4.65 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.63 | -0.77 | 0.06 | -0.11 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 7.30 | 11.30 | 9.30 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.99 | -0.95 | 0.02 | -0.03 | 6/4/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 12.90 | 16.00 | 14.45 | 24.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 17.30 | 20.90 | 19.10 | 25.01 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 22.10 | 26.00 | 24.05 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 27.10 | 31.00 | 29.05 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 32.10 | 36.00 | 34.05 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 37.10 | 41.00 | 39.05 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 42.20 | 46.00 | 44.10 | 35.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 47.10 | 51.00 | 49.05 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 52.10 | 56.10 | 54.10 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 57.30 | 61.00 | 59.15 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 62.10 | 66.00 | 64.05 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 67.10 | 71.10 | 69.10 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 72.30 | 76.00 | 74.15 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 77.10 | 81.00 | 79.05 | % | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |