Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $48.35 as of 7/27/2026 11:03:13 AM 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 | 28.60 | 31.30 | 29.95 | % | 1.50 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 22.50 | 26.10 | 29.40 | 27.75 | % | 1.23 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 23.60 | 27.00 | 25.30 | 16.50 | 0.00 | 0.00% | 1.01 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 18.60 | 21.10 | 19.85 | 8.42 | 0.00 | 0.00% | 0.66 | 0 | 22 | 1.26 | 0.98 | 0.01 | -0.01 | 6/11/2026 | 7/27/2026 3:59:49 PM EST |
| 35.00 | 14.30 | 16.30 | 15.30 | 15.60 | 0.00 | 0.00% | 0.44 | 0 | 1,199 | 1.02 | 0.92 | 0.01 | -0.02 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 10.20 | 12.20 | 11.20 | 11.42 | +2.82 | +32.80% | 0.28 | 1 | 1,107 | 0.69 | 0.82 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 6.50 | 8.70 | 7.60 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 378 | 0.68 | 0.69 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 4.50 | 5.70 | 5.10 | 5.28 | +0.92 | +21.11% | 0.10 | 7 | 1,756 | 0.70 | 0.54 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 2.60 | 3.70 | 3.15 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1,597 | 0.69 | 0.39 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 1.30 | 2.10 | 1.70 | 2.00 | +0.38 | +23.46% | 0.03 | 8 | 304 | 0.65 | 0.26 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 0.75 | 1.65 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 10 | 363 | 0.69 | 0.16 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 0.40 | 1.15 | 0.78 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.71 | 0.10 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 0.15 | 0.80 | 0.48 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 29 | 0.70 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.71 | 0.04 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 0.83 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.85 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 63 | 0.88 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1,265 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.82 | -0.02 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.61 | -0.25 | -29.07% | 0.02 | 3 | 1,431 | 0.71 | -0.08 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 0.80 | 1.95 | 1.38 | 1.45 | -0.25 | -14.71% | 0.03 | 2 | 1,358 | 0.69 | -0.18 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 2.60 | 3.60 | 3.10 | 2.85 | -1.15 | -28.75% | 0.07 | 171 | 927 | 0.71 | -0.31 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 4.40 | 6.40 | 5.40 | 5.22 | -0.48 | -8.43% | 0.11 | 6 | 1,028 | 0.69 | -0.46 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 7.50 | 9.60 | 8.55 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 1,024 | 0.69 | -0.61 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 11.20 | 13.30 | 12.25 | 12.05 | -1.35 | -10.08% | 0.20 | 1 | 233 | 0.66 | -0.74 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 15.30 | 17.40 | 16.35 | 16.50 | +1.05 | +6.80% | 0.25 | 1 | 582 | 0.84 | -0.84 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 19.80 | 22.20 | 21.00 | 20.97 | 0.00 | 0.00% | 0.30 | 0 | 166 | 0.93 | -0.90 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 24.20 | 26.90 | 25.55 | 37.55 | 0.00 | 0.00% | 0.34 | 0 | 96 | 0.98 | -0.94 | 0.01 | -0.01 | 6/10/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 29.30 | 31.70 | 30.50 | 38.20 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.04 | -0.96 | 0.01 | -0.01 | 5/15/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 34.00 | 36.60 | 35.30 | 41.65 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.21 | -0.98 | 0.00 | -0.01 | 5/22/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 38.80 | 41.50 | 40.15 | % | 0.45 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 95.00 | 43.70 | 46.40 | 45.05 | % | 0.47 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 100.00 | 48.20 | 51.70 | 49.95 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 105.00 | 53.00 | 56.40 | 54.70 | % | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 110.00 | 58.10 | 61.40 | 59.75 | % | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 115.00 | 63.70 | 66.40 | 65.05 | % | 0.57 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 120.00 | 68.70 | 71.40 | 70.05 | % | 0.58 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |