Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $104.07 as of 7/30/2025 8:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 72.30 | 76.30 | 74.30 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 32.50 | 69.80 | 73.80 | 71.80 | 33.01 | 0.00 | 0.00% | 2.21 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 7/30/2025 3:59:54 PM EST |
| 35.00 | 67.30 | 71.40 | 69.35 | 54.68 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/30/2025 3:59:54 PM EST |
| 37.50 | 64.80 | 68.90 | 66.85 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 40.00 | 62.30 | 66.40 | 64.35 | 41.25 | 0.00 | 0.00% | 1.61 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 7/30/2025 3:59:54 PM EST |
| 42.50 | 59.90 | 63.90 | 61.90 | % | 1.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 45.00 | 57.40 | 61.40 | 59.40 | % | 1.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 47.50 | 54.90 | 59.00 | 56.95 | 29.25 | 0.00 | 0.00% | 1.20 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/30/2025 3:59:54 PM EST |
| 50.00 | 52.40 | 56.40 | 54.40 | 28.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 7/30/2025 3:59:54 PM EST |
| 52.50 | 50.00 | 54.00 | 52.00 | 41.04 | 0.00 | 0.00% | 0.99 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/30/2025 3:59:54 PM EST |
| 55.00 | 47.50 | 51.60 | 49.55 | 52.56 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/30/2025 3:59:54 PM EST |
| 57.50 | 45.00 | 49.10 | 47.05 | % | 0.82 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/30/2025 3:59:54 PM EST | |||
| 60.00 | 42.60 | 46.60 | 44.60 | % | 0.74 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/30/2025 3:59:54 PM EST | |||
| 62.50 | 40.10 | 44.10 | 42.10 | 56.70 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.20 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 7/30/2025 3:59:54 PM EST |
| 65.00 | 37.70 | 41.80 | 39.75 | 10.88 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/5/2024 | 7/30/2025 3:59:54 PM EST |
| 67.50 | 35.30 | 38.90 | 37.10 | % | 0.55 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 7/30/2025 3:59:54 PM EST | |||
| 70.00 | 32.80 | 36.60 | 34.70 | 34.90 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.01 | 0.97 | 0.00 | -0.02 | 7/17/2025 | 7/30/2025 3:59:54 PM EST |
| 72.50 | 30.50 | 34.20 | 32.35 | 25.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.02 | 6/5/2025 | 7/30/2025 3:59:54 PM EST |
| 75.00 | 28.10 | 32.20 | 30.15 | 19.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.90 | 0.95 | 0.00 | -0.03 | 5/28/2025 | 7/30/2025 3:59:54 PM EST |
| 77.50 | 25.70 | 29.80 | 27.75 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.86 | 0.94 | 0.01 | -0.03 | 6/2/2025 | 7/30/2025 3:59:54 PM EST |
| 80.00 | 23.40 | 27.50 | 25.45 | 28.17 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.80 | 0.92 | 0.01 | -0.04 | 7/17/2025 | 7/30/2025 3:59:54 PM EST |
| 82.50 | 21.20 | 24.80 | 23.00 | 24.90 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.76 | 0.89 | 0.01 | -0.05 | 7/18/2025 | 7/30/2025 3:59:54 PM EST |
| 85.00 | 20.40 | 22.10 | 21.25 | 24.40 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.56 | 0.87 | 0.01 | -0.05 | 7/21/2025 | 7/30/2025 3:59:54 PM EST |
| 87.50 | 18.40 | 19.60 | 19.00 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.53 | 0.84 | 0.01 | -0.06 | 7/17/2025 | 7/30/2025 3:59:54 PM EST |
| 90.00 | 16.80 | 17.40 | 17.10 | 17.00 | -1.10 | -6.08% | 0.19 | 8 | 166 | 0.53 | 0.81 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 92.50 | 15.00 | 15.50 | 15.25 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.53 | 0.77 | 0.02 | -0.07 | 7/17/2025 | 7/30/2025 3:59:54 PM EST |
| 95.00 | 12.90 | 13.70 | 13.30 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 1,258 | 0.51 | 0.73 | 0.02 | -0.07 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 97.50 | 11.30 | 12.10 | 11.70 | 12.25 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.51 | 0.68 | 0.02 | -0.08 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 100.00 | 9.80 | 10.50 | 10.15 | 10.80 | +0.35 | +3.35% | 0.10 | 1 | 418 | 0.50 | 0.63 | 0.02 | -0.08 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 105.00 | 7.40 | 7.90 | 7.65 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 4,292 | 0.50 | 0.53 | 0.02 | -0.08 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 110.00 | 5.20 | 5.70 | 5.45 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.49 | 0.43 | 0.02 | -0.08 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 115.00 | 3.70 | 4.10 | 3.90 | 4.20 | +0.10 | +2.44% | 0.03 | 1 | 482 | 0.49 | 0.33 | 0.02 | -0.07 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 120.00 | 2.60 | 2.95 | 2.78 | 3.00 | +0.05 | +1.70% | 0.02 | 7 | 4,664 | 0.50 | 0.26 | 0.02 | -0.06 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 125.00 | 1.75 | 2.05 | 1.90 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.50 | 0.19 | 0.01 | -0.05 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 130.00 | 1.20 | 1.40 | 1.30 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.50 | 0.14 | 0.01 | -0.04 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.10 | 0.01 | -0.03 | 5/21/2025 | 7/30/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.07 | 0.01 | -0.03 | 3/26/2025 | 7/30/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | 0.05 | 0.01 | -0.02 | 7/15/2025 | 7/30/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.77 | 0.03 | 0.00 | -0.01 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/30/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 7/30/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 7/30/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 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 | 2.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/30/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/30/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/30/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 52.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 7/30/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 7/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/30/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 7/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 7/30/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 70.00 | 0.10 | 1.15 | 0.63 | 1.15 | +0.70 | +155.56% | 0.01 | 1 | 49 | 0.67 | -0.03 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.03 | 0.00 | -0.02 | 6/26/2025 | 7/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.62 | -0.05 | 0.00 | -0.03 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 2.05 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.79 | -0.06 | 0.01 | -0.03 | 7/14/2025 | 7/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.58 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 82.50 | 1.05 | 1.35 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | -0.11 | 0.01 | -0.05 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 85.00 | 1.35 | 1.65 | 1.50 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.54 | -0.13 | 0.01 | -0.05 | 7/24/2025 | 7/30/2025 3:59:54 PM EST |
| 87.50 | 1.80 | 2.10 | 1.95 | 1.65 | -0.28 | -14.51% | 0.02 | 1 | 193 | 0.54 | -0.16 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 90.00 | 2.30 | 2.60 | 2.45 | 2.20 | +0.12 | +5.77% | 0.03 | 10 | 81 | 0.53 | -0.19 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 92.50 | 2.90 | 3.30 | 3.10 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.53 | -0.23 | 0.02 | -0.07 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 95.00 | 3.20 | 5.00 | 4.10 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.54 | -0.27 | 0.02 | -0.07 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 97.50 | 4.40 | 4.90 | 4.65 | 3.91 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.51 | -0.32 | 0.02 | -0.08 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 100.00 | 5.40 | 5.90 | 5.65 | 5.35 | +0.45 | +9.19% | 0.06 | 8 | 68 | 0.51 | -0.37 | 0.02 | -0.08 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 105.00 | 7.80 | 8.40 | 8.10 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 181 | 0.51 | -0.47 | 0.02 | -0.08 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 110.00 | 10.70 | 11.20 | 10.95 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.50 | -0.57 | 0.02 | -0.08 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 115.00 | 14.10 | 14.90 | 14.50 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.51 | -0.67 | 0.02 | -0.07 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 120.00 | 17.90 | 18.90 | 18.40 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.06 | 7/30/2025 3:59:54 PM EST | |||
| 125.00 | 21.00 | 23.30 | 22.15 | % | 0.18 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.05 | 7/30/2025 3:59:54 PM EST | |||
| 130.00 | 25.30 | 28.30 | 26.80 | % | 0.21 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.04 | 7/30/2025 3:59:54 PM EST | |||
| 135.00 | 29.50 | 33.50 | 31.50 | % | 0.23 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.03 | 7/30/2025 3:59:54 PM EST | |||
| 140.00 | 34.20 | 38.30 | 36.25 | % | 0.26 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 7/30/2025 3:59:54 PM EST | |||
| 145.00 | 39.00 | 43.10 | 41.05 | % | 0.28 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 7/30/2025 3:59:54 PM EST | |||
| 150.00 | 44.00 | 48.00 | 46.00 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 7/30/2025 3:59:54 PM EST | |||
| 155.00 | 48.90 | 53.00 | 50.95 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/30/2025 3:59:54 PM EST | |||
| 160.00 | 53.90 | 58.00 | 55.95 | % | 0.35 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 7/30/2025 3:59:54 PM EST | |||
| 165.00 | 58.90 | 63.00 | 60.95 | 54.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 7/30/2025 3:59:54 PM EST |
| 170.00 | 63.90 | 68.00 | 65.95 | 59.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 7/30/2025 3:59:54 PM EST |
| 175.00 | 68.90 | 73.00 | 70.95 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 180.00 | 74.00 | 78.00 | 76.00 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST |