Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $88.00 as of 9/18/2025 9:16:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 55.30 | 57.70 | 56.50 | % | 1.88 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 32.50 | 53.00 | 55.30 | 54.15 | 57.00 | 0.00 | 0.00% | 1.67 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 50.70 | 52.70 | 51.70 | 54.68 | 0.00 | 0.00% | 1.48 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 3:59:57 PM EST |
| 37.50 | 48.00 | 50.20 | 49.10 | % | 1.31 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 40.00 | 45.50 | 47.70 | 46.60 | 41.25 | 0.00 | 0.00% | 1.17 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/17/2025 3:59:57 PM EST |
| 42.50 | 42.90 | 45.20 | 44.05 | % | 1.04 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 45.00 | 40.10 | 42.70 | 41.40 | % | 0.92 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 47.50 | 37.60 | 40.20 | 38.90 | 34.68 | 0.00 | 0.00% | 0.82 | 0 | 5 | 5.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 35.30 | 37.60 | 36.45 | 39.55 | 0.00 | 0.00% | 0.73 | 0 | 4 | 4.78 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:57 PM EST |
| 52.50 | 32.80 | 35.20 | 34.00 | 41.04 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 30.40 | 32.70 | 31.55 | 35.50 | 0.00 | 0.00% | 0.57 | 0 | 6 | 4.22 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 57.50 | 27.70 | 30.20 | 28.95 | % | 0.50 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 60.00 | 25.60 | 29.00 | 27.30 | 31.80 | 0.00 | 0.00% | 0.46 | 0 | 10 | 3.12 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:57 PM EST |
| 62.50 | 22.70 | 25.20 | 23.95 | 29.00 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 20.40 | 22.70 | 21.55 | 26.67 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:57 PM EST |
| 67.50 | 17.90 | 20.10 | 19.00 | % | 0.28 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 70.00 | 15.60 | 17.70 | 16.65 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 27 | 2.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 72.50 | 12.80 | 15.00 | 13.90 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 10.70 | 12.70 | 11.70 | 13.19 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:57 PM EST |
| 77.50 | 8.10 | 10.20 | 9.15 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 5.60 | 7.70 | 6.65 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.19 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 82.50 | 3.10 | 5.30 | 4.20 | 5.91 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.00 | 0.95 | 0.04 | -0.06 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 85.00 | 0.75 | 2.70 | 1.73 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.31 | 0.78 | 0.11 | -0.21 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 87.50 | 0.75 | 1.15 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.47 | 0.41 | 0.16 | -0.25 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.44 | 0.11 | 0.08 | -0.13 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.64 | 0.01 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,345 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,727 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/17/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 52.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 9/17/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.94 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.75 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 82.50 | 0.15 | 0.20 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.56 | -0.05 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.49 | -0.22 | 0.11 | -0.21 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 87.50 | 1.30 | 1.60 | 1.45 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.44 | -0.59 | 0.16 | -0.25 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 90.00 | 3.00 | 3.60 | 3.30 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 434 | 0.61 | -0.89 | 0.08 | -0.13 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 92.50 | 5.40 | 5.90 | 5.65 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 309 | 0.81 | -0.99 | 0.02 | -0.01 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 6.10 | 8.80 | 7.45 | 6.47 | 0.00 | 0.00% | 0.08 | 0 | 83 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:57 PM EST |
| 97.50 | 9.80 | 12.40 | 11.10 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 100.00 | 12.40 | 13.50 | 12.95 | 12.32 | 0.00 | 0.00% | 0.13 | 0 | 99 | 1.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 16.10 | 20.00 | 18.05 | 14.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:57 PM EST |
| 110.00 | 21.10 | 25.00 | 23.05 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 26.30 | 30.00 | 28.15 | 28.03 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.61 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 31.20 | 34.90 | 33.05 | 33.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 37.10 | 40.00 | 38.55 | % | 0.31 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 130.00 | 42.40 | 44.90 | 43.65 | % | 0.34 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 135.00 | 47.40 | 50.00 | 48.70 | % | 0.36 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 140.00 | 52.40 | 55.00 | 53.70 | % | 0.38 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 145.00 | 57.40 | 59.50 | 58.45 | % | 0.40 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 150.00 | 62.40 | 65.00 | 63.70 | % | 0.42 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 155.00 | 67.40 | 69.60 | 68.50 | % | 0.44 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 160.00 | 72.40 | 74.90 | 73.65 | % | 0.46 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 165.00 | 77.40 | 79.90 | 78.65 | 54.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 82.40 | 84.90 | 83.65 | 59.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 87.30 | 89.90 | 88.60 | % | 0.51 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 180.00 | 92.30 | 94.90 | 93.60 | % | 0.52 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |