Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $83.68 as of 4/1/2025 8:55:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.10 | 45.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 42.50 | 39.60 | 43.30 | 70.60 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/1/2025 3:59:58 PM EST |
| 45.00 | 37.10 | 40.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 47.50 | 34.50 | 38.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 50.00 | 31.90 | 35.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 55.00 | 27.00 | 30.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 60.00 | 22.00 | 25.90 | 29.33 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 4/1/2025 3:59:58 PM EST |
| 65.00 | 17.10 | 21.00 | 24.65 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.99 | 0.00 | -0.02 | 3/11/2025 | 4/1/2025 3:59:58 PM EST |
| 70.00 | 12.60 | 16.10 | 14.70 | +3.20 | +27.83% | 1 | 9 | 1.10 | 0.95 | 0.01 | -0.04 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 72.50 | 10.10 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.91 | 0.02 | -0.06 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 75.00 | 9.30 | 9.80 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.86 | 0.02 | -0.08 | 3/13/2025 | 4/1/2025 3:59:58 PM EST |
| 77.50 | 7.20 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.79 | 0.03 | -0.09 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 80.00 | 5.30 | 5.60 | 5.92 | +1.67 | +39.30% | 2 | 29 | 0.45 | 0.70 | 0.04 | -0.10 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 82.50 | 3.70 | 4.00 | 4.50 | +1.60 | +55.18% | 6 | 35 | 0.44 | 0.59 | 0.05 | -0.11 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 85.00 | 2.50 | 2.65 | 3.03 | +1.25 | +70.23% | 21 | 126 | 0.44 | 0.46 | 0.05 | -0.10 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 87.50 | 1.50 | 1.70 | 1.70 | +0.45 | +36.00% | 80 | 92 | 0.46 | 0.34 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 90.00 | 0.85 | 1.00 | 0.85 | +0.10 | +13.34% | 14 | 169 | 0.42 | 0.23 | 0.04 | -0.08 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 92.50 | 0.45 | 0.60 | 0.60 | +0.20 | +50.00% | 5 | 143 | 0.42 | 0.15 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 95.00 | 0.25 | 0.40 | 0.35 | +0.10 | +40.00% | 25 | 515 | 0.48 | 0.10 | 0.02 | -0.04 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 97.50 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 1 | 272 | 0.49 | 0.06 | 0.02 | -0.03 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.30 | 1.01 | +0.81 | +405.00% | 1 | 1,724 | 0.45 | 0.04 | 0.01 | -0.02 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2,277 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 293 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,158 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 486 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 320 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.91 | +0.81 | +810.00% | 1 | 443 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 5 | 85 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.20 | 0.67 | -0.71 | -51.45% | 8 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 35 | 2.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 28 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/1/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/1/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/1/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/1/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:58 PM EST |
| 65.00 | 0.10 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 4/1/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.55 | 0.22 | -0.18 | -45.00% | 1 | 31 | 0.69 | -0.05 | 0.01 | -0.04 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 72.50 | 0.30 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 322 | 0.56 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 75.00 | 0.55 | 0.65 | 0.61 | -0.31 | -33.70% | 2 | 1,763 | 0.50 | -0.14 | 0.02 | -0.08 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 77.50 | 0.95 | 1.10 | 1.02 | -0.48 | -32.00% | 2 | 32 | 0.49 | -0.21 | 0.03 | -0.09 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 80.00 | 0.55 | 1.70 | 1.50 | -0.85 | -36.17% | 2 | 183 | 0.47 | -0.30 | 0.04 | -0.10 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 82.50 | 2.40 | 2.65 | 2.45 | -0.89 | -26.65% | 11 | 56 | 0.46 | -0.41 | 0.05 | -0.11 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 85.00 | 3.60 | 3.90 | 3.45 | -2.25 | -39.48% | 1 | 179 | 0.45 | -0.54 | 0.05 | -0.10 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 87.50 | 5.10 | 5.50 | 4.07 | 0.00 | 0.00% | 0 | 110 | 0.45 | -0.66 | 0.05 | -0.09 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 90.00 | 6.80 | 7.30 | 8.24 | -1.46 | -15.06% | 6 | 301 | 0.43 | -0.77 | 0.04 | -0.08 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 92.50 | 8.70 | 9.50 | 8.90 | -1.90 | -17.60% | 8 | 66 | 0.39 | -0.85 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 95.00 | 10.80 | 12.10 | 12.00 | -1.11 | -8.47% | 1 | 202 | 0.64 | -0.90 | 0.02 | -0.04 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 97.50 | 12.60 | 14.90 | 11.10 | 0.00 | 0.00% | 0 | 86 | 0.82 | -0.94 | 0.02 | -0.03 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 100.00 | 14.70 | 17.30 | 18.87 | 0.00 | 0.00% | 0 | 51 | 0.84 | -0.96 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 105.00 | 19.80 | 21.90 | 23.27 | -0.89 | -3.69% | 3 | 214 | 0.88 | -0.99 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 110.00 | 24.40 | 28.10 | 24.63 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 3:59:58 PM EST |
| 115.00 | 29.30 | 33.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:58 PM EST |
| 120.00 | 34.30 | 38.20 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 39.30 | 43.20 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 3:59:58 PM EST |
| 130.00 | 44.40 | 48.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 135.00 | 49.30 | 52.90 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 54.40 | 58.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 145.00 | 59.30 | 62.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 150.00 | 64.40 | 68.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 155.00 | 69.60 | 73.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 160.00 | 74.30 | 78.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 165.00 | 79.40 | 83.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 170.00 | 84.40 | 88.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 175.00 | 89.30 | 93.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |