Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $43.83 as of 5/29/2026 2:26:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.60 | 20.20 | 18.90 | 16.95 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 30.00 | 12.70 | 14.80 | 13.75 | 12.61 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.38 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 1:58:54 PM EST |
| 35.00 | 8.30 | 10.00 | 9.15 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.03 | 0.91 | 0.02 | -0.03 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 40.00 | 4.70 | 5.40 | 5.05 | 5.00 | +0.20 | +4.17% | 0.13 | 10 | 205 | 0.67 | 0.76 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 45.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.03 | +1.45% | 0.05 | 151 | 1,646 | 0.64 | 0.47 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 125 | 3,747 | 0.65 | 0.21 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.00 | 5 | 1,255 | 0.64 | 0.08 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 58 | 1,728 | 0.67 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.84 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 92 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 58 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 353 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 1:58:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 11 | 320 | 0.93 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.03 | -10.00% | 0.01 | 25 | 1,167 | 0.73 | -0.09 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 40.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.20 | -16.67% | 0.03 | 46 | 2,157 | 0.64 | -0.24 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 45.00 | 2.95 | 3.20 | 3.08 | 2.90 | -0.50 | -14.71% | 0.07 | 6 | 1,441 | 0.62 | -0.53 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 50.00 | 6.10 | 7.30 | 6.70 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 627 | 0.61 | -0.79 | 0.05 | -0.05 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 55.00 | 10.60 | 12.60 | 11.60 | 13.17 | 0.00 | 0.00% | 0.21 | 0 | 888 | 1.22 | -0.92 | 0.02 | -0.02 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 60.00 | 15.10 | 16.20 | 15.65 | 16.00 | -0.20 | -1.24% | 0.26 | 19 | 1,402 | 0.77 | -0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 65.00 | 20.60 | 21.60 | 21.10 | 21.34 | 0.00 | 0.00% | 0.32 | 0 | 195 | 1.15 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 70.00 | 24.80 | 27.40 | 26.10 | 26.32 | 0.00 | 0.00% | 0.37 | 0 | 217 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 75.00 | 29.10 | 32.60 | 30.85 | 31.32 | 0.00 | 0.00% | 0.41 | 0 | 92 | 2.03 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 80.00 | 34.80 | 37.40 | 36.10 | 35.95 | 0.00 | 0.00% | 0.45 | 0 | 520 | 2.11 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 85.00 | 39.40 | 42.40 | 40.90 | 40.93 | 0.00 | 0.00% | 0.48 | 0 | 9 | 2.25 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 90.00 | 44.10 | 47.60 | 45.85 | 47.68 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 1:58:54 PM EST |
| 95.00 | 49.50 | 52.60 | 51.05 | % | 0.54 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 100.00 | 54.20 | 57.60 | 55.90 | % | 0.56 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 105.00 | 59.10 | 62.60 | 60.85 | % | 0.58 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 110.00 | 64.10 | 67.60 | 65.85 | % | 0.60 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 115.00 | 69.10 | 72.60 | 70.85 | % | 0.62 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 120.00 | 74.10 | 77.60 | 75.85 | % | 0.63 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST |