Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $48.64 as of 7/1/2026 6:17:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.30 | 31.30 | 29.30 | % | 1.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 22.50 | 25.40 | 28.80 | 27.10 | 26.63 | % | 1.20 | 1 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:57 PM EST | |
| 25.00 | 22.90 | 25.50 | 24.20 | % | 0.97 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 30.00 | 18.10 | 21.40 | 19.75 | 10.80 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.58 | 0.98 | 0.01 | -0.01 | 6/18/2026 | 7/1/2026 3:59:57 PM EST |
| 35.00 | 13.40 | 16.10 | 14.75 | % | 0.42 | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.02 | 7/1/2026 3:59:57 PM EST | |||
| 40.00 | 9.30 | 12.00 | 10.65 | 10.84 | 0.00 | 0.00% | 0.27 | 0 | 274 | 0.69 | 0.81 | 0.02 | -0.03 | 6/29/2026 | 7/1/2026 3:59:57 PM EST |
| 45.00 | 5.90 | 8.30 | 7.10 | 7.30 | +0.97 | +15.33% | 0.16 | 1 | 488 | 0.68 | 0.68 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 50.00 | 4.00 | 5.10 | 4.55 | 4.75 | +0.27 | +6.03% | 0.09 | 55 | 251 | 0.68 | 0.52 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 55.00 | 2.50 | 3.10 | 2.80 | 3.13 | +0.43 | +15.93% | 0.05 | 6 | 137 | 0.68 | 0.38 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 60.00 | 1.50 | 2.00 | 1.75 | 1.76 | +0.16 | +10.00% | 0.03 | 72 | 207 | 0.69 | 0.26 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:57 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.77 | -0.02 | 0.01 | -0.01 | 6/30/2026 | 7/1/2026 3:59:57 PM EST |
| 35.00 | 0.25 | 1.00 | 0.63 | 0.62 | -0.28 | -31.12% | 0.02 | 1 | 26 | 0.73 | -0.08 | 0.01 | -0.02 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 40.00 | 1.05 | 1.95 | 1.50 | 1.57 | -0.23 | -12.78% | 0.04 | 2 | 34 | 0.71 | -0.19 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 45.00 | 2.55 | 3.90 | 3.23 | 3.30 | -0.50 | -13.16% | 0.07 | 1 | 31 | 0.72 | -0.32 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 50.00 | 5.00 | 6.60 | 5.80 | 5.10 | -1.08 | -17.48% | 0.12 | 8 | 53 | 0.73 | -0.48 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 55.00 | 7.80 | 10.30 | 9.05 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.62 | 0.03 | -0.05 | 6/30/2026 | 7/1/2026 3:59:57 PM EST |
| 60.00 | 11.50 | 12.90 | 12.20 | 11.60 | -1.66 | -12.52% | 0.20 | 19 | 74 | 0.61 | -0.74 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |