Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $37.72 as of 10/27/2026 8:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.00 | 16.90 | 15.45 | 15.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.27 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 11.60 | 13.90 | 12.75 | 14.84 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.68 | 0.96 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 7.80 | 9.00 | 8.40 | 8.30 | +0.80 | +10.67% | 0.28 | 3 | 11 | 1.17 | 0.86 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 4.40 | 5.40 | 4.90 | 4.90 | -1.10 | -18.34% | 0.14 | 79 | 40 | 0.92 | 0.67 | 0.04 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 40.00 | 2.25 | 2.70 | 2.48 | 2.51 | +0.42 | +20.10% | 0.06 | 24 | 625 | 0.89 | 0.44 | 0.05 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 0.90 | 1.25 | 1.08 | 1.14 | +0.19 | +20.00% | 0.02 | 46 | 1,133 | 0.85 | 0.25 | 0.04 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 28 | 563 | 0.88 | 0.13 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.24 | +0.05 | +26.32% | 0.01 | 2 | 650 | 0.95 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 24 | 0.93 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.77 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.61 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 190 | 0.96 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.10 | -11.77% | 0.03 | 42 | 749 | 0.94 | -0.14 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 2.10 | 2.35 | 2.23 | 2.25 | -0.25 | -10.00% | 0.06 | 82 | 3,731 | 0.91 | -0.33 | 0.04 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 40.00 | 4.50 | 5.00 | 4.75 | 4.80 | -0.50 | -9.44% | 0.12 | 31 | 619 | 0.87 | -0.56 | 0.05 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 7.90 | 8.80 | 8.35 | 9.29 | 0.00 | 0.00% | 0.19 | 0 | 245 | 0.84 | -0.75 | 0.04 | -0.06 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 12.10 | 14.00 | 13.05 | 12.53 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.35 | -0.87 | 0.02 | -0.04 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 55.00 | 16.80 | 19.40 | 18.10 | % | 0.33 | 0 | 0 | 1.72 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 60.00 | 21.50 | 24.30 | 22.90 | 22.20 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.90 | -0.97 | 0.01 | -0.01 | 9/25/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 26.50 | 29.30 | 27.90 | % | 0.43 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST |