Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $91.82 as of 6/20/2025 3:35:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.80 | 44.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 35.90 | 39.80 | 38.50 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 31.20 | 35.00 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 26.30 | 30.30 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 21.70 | 25.70 | % | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 17.40 | 21.40 | % | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 13.30 | 17.40 | % | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 11.60 | 12.50 | 11.75 | -1.65 | -12.32% | 1 | 1 | 0.54 | 0.71 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 8.10 | 9.50 | 8.88 | % | 4 | 0 | 0.51 | 0.60 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 95.00 | 5.40 | 7.00 | 6.30 | +1.30 | +26.00% | 1 | 3 | 0.49 | 0.49 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 3.50 | 5.00 | % | 0 | 0 | 0.48 | 0.38 | 0.02 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 2.55 | 3.50 | 2.82 | % | 23 | 0 | 0.49 | 0.29 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 110.00 | 1.40 | 2.50 | % | 0 | 0 | 0.48 | 0.21 | 0.02 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 0.05 | 1.75 | % | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 0.50 | 1.80 | % | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 0.30 | 1.75 | % | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.35 | 1.35 | 0.67 | % | 1 | 0 | 0.69 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 70.00 | 0.70 | 1.75 | 0.66 | % | 3 | 0 | 0.63 | -0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 75.00 | 1.20 | 2.05 | % | 0 | 0 | 0.56 | -0.14 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 2.00 | 3.10 | % | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 3.20 | 4.60 | % | 0 | 0 | 0.52 | -0.29 | 0.02 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 90.00 | 5.00 | 6.50 | 5.34 | % | 3 | 0 | 0.50 | -0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 95.00 | 7.50 | 9.10 | % | 0 | 0 | 0.49 | -0.51 | 0.02 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 100.00 | 10.50 | 12.10 | % | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 14.30 | 15.70 | % | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 17.10 | 21.10 | % | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 21.40 | 25.40 | % | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 26.00 | 30.00 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 30.90 | 34.80 | % | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 35.80 | 39.80 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 40.80 | 44.60 | % | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |