Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $77.50 as of 9/6/2024 3:44:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.50 | 45.60 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 39.00 | 43.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 37.50 | 36.40 | 40.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 33.90 | 38.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 42.50 | 31.40 | 35.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 29.00 | 33.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 47.50 | 26.40 | 30.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 23.90 | 28.10 | 33.10 | 0.00 | 0.00% | 0 | 3 | 2.12 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 19.10 | 23.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 57.50 | 16.60 | 20.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 14.10 | 18.40 | 20.02 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.99 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 62.50 | 11.70 | 15.80 | 14.95 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.97 | 0.01 | -0.04 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 9.40 | 12.20 | 15.10 | 0.00 | 0.00% | 0 | 50 | 0.77 | 0.93 | 0.01 | -0.05 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 67.50 | 8.70 | 9.30 | 13.65 | 0.00 | 0.00% | 0 | 241 | 0.53 | 0.88 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 6.20 | 9.00 | 6.60 | -1.00 | -13.16% | 7 | 101 | 0.46 | 0.80 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 72.50 | 4.50 | 5.10 | 9.15 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.70 | 0.04 | -0.10 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 2.20 | 3.50 | 3.30 | -2.50 | -43.11% | 9 | 155 | 0.46 | 0.58 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 77.50 | 1.80 | 2.70 | 1.85 | -1.10 | -37.29% | 14 | 78 | 0.49 | 0.43 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.55 | 1.45 | 1.45 | -0.35 | -19.45% | 160 | 472 | 0.48 | 0.30 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 82.50 | 0.50 | 0.90 | 0.74 | -0.36 | -32.73% | 12 | 33 | 0.46 | 0.19 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 0.35 | 1.25 | 0.39 | -0.26 | -40.00% | 12 | 859 | 0.56 | 0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 87.50 | 0.15 | 0.40 | 0.23 | -0.52 | -69.34% | 1 | 1 | 0.44 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 5 | 1,830 | 0.58 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.05 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 223 | 0.75 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.40 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.93 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 76 | 25 | 1.17 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.05 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 77 | 0.92 | -0.01 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 62.50 | 0.20 | 0.45 | 0.25 | -0.13 | -34.22% | 5 | 313 | 0.75 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | +0.15 | +75.00% | 20 | 2,120 | 0.60 | -0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 67.50 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 1,473 | 0.55 | -0.12 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.75 | 0.95 | 0.84 | +0.19 | +29.24% | 57 | 2,702 | 0.51 | -0.20 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 72.50 | 1.25 | 1.55 | 1.30 | +0.35 | +36.85% | 11 | 445 | 0.48 | -0.30 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 2.15 | 2.50 | 2.30 | +0.70 | +43.75% | 61 | 368 | 0.47 | -0.42 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 77.50 | 3.50 | 3.80 | 4.10 | +1.50 | +57.70% | 13 | 147 | 0.47 | -0.57 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 5.20 | 5.50 | 5.34 | +0.77 | +16.85% | 16 | 525 | 0.48 | -0.70 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 82.50 | 6.60 | 9.10 | % | 0 | 0 | 0.62 | -0.81 | 0.04 | -0.08 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 8.10 | 10.80 | 4.05 | 0.00 | 0.00% | 0 | 128 | 0.63 | -0.88 | 0.03 | -0.06 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 87.50 | 10.10 | 13.50 | % | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.04 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 12.10 | 15.60 | 13.10 | +2.10 | +19.10% | 2 | 3 | 1.05 | -0.96 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 17.10 | 21.30 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 100.00 | 22.20 | 26.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 105.00 | 27.00 | 31.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |