Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $92.33 as of 5/30/2025 6:44:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 60.50 | 64.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 57.90 | 62.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.50 | 55.60 | 59.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 53.10 | 57.00 | 49.80 | 0.00 | 0.00% | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 50.60 | 54.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 48.10 | 52.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.50 | 45.60 | 49.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 43.10 | 47.10 | 53.05 | 0.00 | 0.00% | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 38.20 | 42.20 | 34.49 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 35.70 | 39.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 33.20 | 37.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 62.50 | 30.70 | 34.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 28.30 | 32.20 | 25.65 | 0.00 | 0.00% | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 25.80 | 29.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 23.30 | 27.20 | 22.69 | 0.00 | 0.00% | 0 | 16 | 1.29 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 20.80 | 24.70 | 22.58 | +4.38 | +24.07% | 1 | 3 | 0.93 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 18.40 | 22.30 | 19.25 | +4.25 | +28.34% | 2 | 5 | 0.94 | 0.98 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 15.90 | 19.80 | 13.50 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 15.10 | 17.40 | 10.80 | 0.00 | 0.00% | 0 | 127 | 0.73 | 0.94 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 11.20 | 14.60 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.91 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 10.10 | 11.90 | 10.90 | +2.25 | +26.02% | 2 | 42 | 0.47 | 0.87 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 7.90 | 9.70 | 6.82 | +1.72 | +33.73% | 3 | 132 | 0.43 | 0.81 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 6.40 | 7.20 | 6.75 | +1.55 | +29.81% | 91 | 345 | 0.41 | 0.74 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 4.80 | 5.40 | 5.08 | +1.08 | +27.00% | 71 | 118 | 0.40 | 0.64 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 3.50 | 3.80 | 3.75 | +1.15 | +44.24% | 247 | 293 | 0.39 | 0.53 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 2.40 | 2.75 | 2.50 | +0.60 | +31.58% | 18 | 265 | 0.39 | 0.41 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 1.60 | 1.85 | 1.78 | +0.55 | +44.72% | 46 | 1,965 | 0.39 | 0.31 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.55 | 0.80 | 0.68 | +0.38 | +126.67% | 43 | 318 | 0.38 | 0.15 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.15 | 0.30 | 0.26 | +0.11 | +73.34% | 18 | 647 | 0.38 | 0.06 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 656 | 0.74 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 460 | 0.48 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | -0.33 | -86.85% | 1 | 207 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 750 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | 0.63 | 0.00 | 0.00% | 0 | 158 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 184 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 301 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 20 | 2.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 20 | 2.75 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.55 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.15 | 1.56 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.55 | 0.59 | 0.00 | 0.00% | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | -0.07 | -31.82% | 5 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | +0.04 | +36.37% | 6 | 107 | 0.67 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 67 | 1.03 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.35 | 0.19 | -0.03 | -13.64% | 2 | 260 | 0.55 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 0.20 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 176 | 0.75 | -0.03 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 0.25 | 1.40 | 0.32 | -0.13 | -28.89% | 15 | 408 | 0.67 | -0.06 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 0.35 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 157 | 0.49 | -0.09 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.20 | 0.85 | 0.83 | -0.17 | -17.00% | 17 | 186 | 0.45 | -0.13 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 0.80 | 1.30 | 1.12 | -0.98 | -46.67% | 1 | 159 | 0.42 | -0.19 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 1.50 | 1.75 | 1.71 | -0.70 | -29.05% | 73 | 203 | 0.41 | -0.26 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 2.20 | 2.60 | 3.11 | -1.84 | -37.18% | 2 | 79 | 0.40 | -0.36 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 3.30 | 3.80 | 4.05 | -0.75 | -15.63% | 2 | 44 | 0.40 | -0.47 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 4.70 | 5.20 | 6.40 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.59 | 0.05 | -0.09 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 6.40 | 7.00 | 9.80 | 0.00 | 0.00% | 0 | 85 | 0.41 | -0.69 | 0.04 | -0.08 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 8.60 | 12.50 | 14.50 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.85 | 0.03 | -0.05 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 13.60 | 17.10 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 18.00 | 21.60 | 35.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 23.00 | 26.90 | 43.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 28.00 | 32.00 | 51.16 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 33.00 | 37.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 38.00 | 42.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 43.00 | 47.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 48.00 | 52.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 53.00 | 57.00 | 38.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 58.00 | 62.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 63.00 | 67.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 68.00 | 72.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 73.00 | 77.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 78.00 | 82.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 83.00 | 87.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |