Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $82.98 as of 8/12/2025 1:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.00 | 39.20 | 37.10 | % | 0.74 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 55.00 | 30.70 | 33.70 | 32.20 | 49.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 25.30 | 28.70 | 27.00 | 25.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 65.00 | 20.20 | 23.80 | 22.00 | 19.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 70.00 | 15.00 | 18.90 | 16.95 | 13.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 10.10 | 13.20 | 11.65 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 80.00 | 7.00 | 7.60 | 7.30 | 6.80 | +2.80 | +70.00% | 0.09 | 25 | 63 | 0.95 | 0.95 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 85.00 | 2.50 | 2.90 | 2.70 | 2.58 | +1.43 | +124.35% | 0.03 | 68 | 508 | 0.41 | 0.68 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.21 | +175.00% | 0.00 | 158 | 373 | 0.43 | 0.18 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 206 | 595 | 0.65 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 2,274 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 6,911 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1,530 | 3,482 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,327 | 1.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 239 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 184 | 3.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.09 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.18 | -54.55% | 0.00 | 21 | 247 | 0.60 | -0.05 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.60 | -1.50 | -71.43% | 0.01 | 130 | 294 | 0.45 | -0.32 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 90.00 | 3.20 | 3.60 | 3.40 | 3.20 | -3.00 | -48.39% | 0.04 | 14 | 170 | 0.48 | -0.82 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 95.00 | 7.70 | 8.60 | 8.15 | 12.95 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.90 | -0.99 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 100.00 | 12.20 | 14.40 | 13.30 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 54 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 105.00 | 16.00 | 20.10 | 18.05 | 22.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 110.00 | 21.00 | 25.10 | 23.05 | 23.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 115.00 | 26.00 | 30.10 | 28.05 | 14.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 120.00 | 31.00 | 35.10 | 33.05 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 125.00 | 36.00 | 40.10 | 38.05 | % | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 130.00 | 41.00 | 45.10 | 43.05 | % | 0.33 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 135.00 | 46.00 | 50.10 | 48.05 | % | 0.36 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 140.00 | 51.00 | 55.10 | 53.05 | % | 0.38 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |