Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $106.36 as of 7/29/2025 3:23:55 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 | 73.40 | 76.90 | 75.15 | % | 2.51 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 32.50 | 70.80 | 74.20 | 72.50 | 33.01 | 0.00 | 0.00% | 2.23 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 68.40 | 71.90 | 70.15 | 54.68 | 0.00 | 0.00% | 2.00 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 66.00 | 69.50 | 67.75 | % | 1.81 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 63.30 | 67.10 | 65.20 | 41.25 | 0.00 | 0.00% | 1.63 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 60.80 | 64.50 | 62.65 | % | 1.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 58.40 | 61.40 | 59.90 | % | 1.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 47.50 | 55.80 | 59.50 | 57.65 | 29.25 | 0.00 | 0.00% | 1.21 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 53.60 | 57.10 | 55.35 | 28.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 51.00 | 54.40 | 52.70 | 41.04 | 0.00 | 0.00% | 1.00 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 48.60 | 52.10 | 50.35 | 52.56 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 46.40 | 49.80 | 48.10 | % | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 44.10 | 47.00 | 45.55 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 62.50 | 41.20 | 44.80 | 43.00 | 56.70 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.19 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 38.80 | 42.40 | 40.60 | 10.88 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 8/5/2024 | 7/29/2025 1:59:01 PM EST |
| 67.50 | 36.40 | 38.80 | 37.60 | % | 0.56 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 34.60 | 37.00 | 35.80 | 34.90 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.00 | 0.98 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 72.50 | 32.30 | 34.50 | 33.40 | 25.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.87 | 0.96 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 29.80 | 31.70 | 30.75 | 19.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.74 | 0.96 | 0.00 | -0.03 | 5/28/2025 | 7/29/2025 1:59:01 PM EST |
| 77.50 | 28.20 | 29.00 | 28.60 | 22.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.51 | 0.94 | 0.01 | -0.04 | 6/2/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 25.30 | 27.10 | 26.20 | 28.17 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.44 | 0.92 | 0.01 | -0.04 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 82.50 | 23.70 | 24.20 | 23.95 | 24.90 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.50 | 0.90 | 0.01 | -0.05 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 21.50 | 22.00 | 21.75 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.51 | 0.88 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 87.50 | 19.40 | 19.90 | 19.65 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.49 | 0.85 | 0.01 | -0.06 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 17.30 | 17.90 | 17.60 | 18.10 | +0.90 | +5.24% | 0.20 | 1 | 166 | 0.49 | 0.82 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 92.50 | 15.50 | 15.90 | 15.70 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 85 | 0.49 | 0.78 | 0.01 | -0.07 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 13.60 | 14.20 | 13.90 | 13.80 | -1.51 | -9.87% | 0.15 | 3 | 1,258 | 0.50 | 0.74 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 97.50 | 11.90 | 12.50 | 12.20 | 12.25 | -0.74 | -5.70% | 0.13 | 3 | 55 | 0.49 | 0.70 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 10.40 | 10.90 | 10.65 | 10.45 | -1.60 | -13.28% | 0.11 | 4 | 416 | 0.49 | 0.65 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 7.80 | 8.20 | 8.00 | 9.00 | 0.00 | 0.00% | 0.08 | 11 | 4,281 | 0.48 | 0.55 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 5.60 | 6.00 | 5.80 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.48 | 0.44 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 4.00 | 4.40 | 4.20 | 4.10 | -0.01 | -0.25% | 0.04 | 4 | 480 | 0.48 | 0.35 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 2.75 | 3.10 | 2.93 | 2.95 | -0.55 | -15.72% | 0.02 | 7 | 4,664 | 0.48 | 0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 1.90 | 2.15 | 2.03 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.48 | 0.21 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 1.30 | 1.50 | 1.40 | 1.32 | -0.68 | -34.00% | 0.01 | 10 | 34 | 0.49 | 0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 135.00 | 0.85 | 1.00 | 0.93 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.12 | 0.01 | -0.04 | 5/21/2025 | 7/29/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.09 | 0.01 | -0.03 | 3/26/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 0.20 | 0.85 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.06 | 0.01 | -0.03 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.04 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.03 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 7/29/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 1:59:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 7/29/2025 1:59:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.63 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 72.50 | 0.10 | 0.80 | 0.45 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.04 | 0.00 | -0.03 | 6/26/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.40 | 0.65 | 0.53 | 0.43 | -0.27 | -38.58% | 0.01 | 20 | 51 | 0.66 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 77.50 | 0.50 | 0.80 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.57 | -0.06 | 0.01 | -0.04 | 7/14/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 0.70 | 1.00 | 0.85 | 0.83 | 0.00 | 0.00% | 0.01 | 28 | 47 | 0.56 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 82.50 | 0.90 | 1.25 | 1.08 | 1.05 | +0.10 | +10.53% | 0.01 | 7 | 98 | 0.55 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 1.20 | 1.55 | 1.38 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.54 | -0.12 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 87.50 | 1.60 | 1.75 | 1.68 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.53 | -0.15 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 2.05 | 2.45 | 2.25 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.52 | -0.18 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 92.50 | 2.60 | 3.10 | 2.85 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.52 | -0.22 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 3.30 | 3.80 | 3.55 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.50 | -0.26 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 97.50 | 4.20 | 4.50 | 4.35 | 3.91 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.51 | -0.30 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 5.00 | 5.50 | 5.25 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.50 | -0.35 | 0.02 | -0.08 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 7.10 | 8.00 | 7.55 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 181 | 0.49 | -0.45 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 10.10 | 10.70 | 10.40 | 10.60 | +1.00 | +10.42% | 0.09 | 19 | 75 | 0.49 | -0.56 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 13.50 | 14.10 | 13.80 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.50 | -0.65 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 17.30 | 17.90 | 17.60 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.06 | 7/29/2025 1:59:01 PM EST | |||
| 125.00 | 21.50 | 22.10 | 21.80 | % | 0.17 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.06 | 7/29/2025 1:59:01 PM EST | |||
| 130.00 | 25.30 | 26.40 | 25.85 | % | 0.20 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.05 | 7/29/2025 1:59:01 PM EST | |||
| 135.00 | 29.30 | 32.00 | 30.65 | % | 0.23 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 140.00 | 35.00 | 37.00 | 36.00 | % | 0.26 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 145.00 | 38.70 | 42.00 | 40.35 | % | 0.28 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 150.00 | 43.40 | 47.00 | 45.20 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 155.00 | 48.30 | 52.00 | 50.15 | % | 0.32 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 160.00 | 53.30 | 57.00 | 55.15 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 165.00 | 58.30 | 62.00 | 60.15 | 54.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 7/29/2025 1:59:01 PM EST |
| 170.00 | 63.50 | 67.00 | 65.25 | 59.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:59:01 PM EST |
| 175.00 | 68.30 | 72.00 | 70.15 | % | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 180.00 | 73.60 | 77.00 | 75.30 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |