Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $60.99 as of 4/25/2024 4:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.00 | 29.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 35.00 | 22.40 | 26.50 | 25.85 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 37.50 | 19.90 | 24.00 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 40.00 | 17.60 | 22.00 | 24.20 | 0.00 | 0.00% | 0 | 8 | 1.87 | 0.98 | 0.00 | -0.02 | 4/12/2024 | 4/25/2024 4:00:04 PM EST |
| 42.50 | 15.30 | 19.00 | % | 0 | 0 | 1.66 | 0.95 | 0.01 | -0.03 | 4/25/2024 4:00:04 PM EST | |||
| 45.00 | 13.10 | 16.70 | % | 0 | 0 | 1.52 | 0.92 | 0.01 | -0.05 | 4/25/2024 4:00:04 PM EST | |||
| 47.50 | 10.50 | 14.40 | % | 0 | 0 | 1.38 | 0.88 | 0.02 | -0.06 | 4/25/2024 4:00:04 PM EST | |||
| 50.00 | 9.00 | 11.00 | 12.65 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.82 | 0.02 | -0.07 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 52.50 | 7.00 | 9.00 | 11.25 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.76 | 0.03 | -0.09 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 55.00 | 6.30 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.68 | 0.03 | -0.10 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 57.50 | 4.70 | 5.70 | 5.30 | % | 1 | 0 | 0.77 | 0.59 | 0.03 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST | |
| 60.00 | 4.00 | 4.20 | 4.10 | -1.10 | -21.16% | 94 | 1,274 | 0.78 | 0.51 | 0.04 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 62.50 | 3.00 | 3.50 | 3.21 | -0.79 | -19.75% | 24 | 105 | 0.80 | 0.42 | 0.04 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 65.00 | 2.10 | 2.60 | 2.32 | -0.68 | -22.67% | 22 | 213 | 0.78 | 0.34 | 0.03 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 67.50 | 1.35 | 2.00 | 1.60 | -0.50 | -23.81% | 8 | 380 | 0.77 | 0.27 | 0.03 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 70.00 | 1.00 | 1.50 | 1.03 | -0.62 | -37.58% | 29 | 438 | 0.77 | 0.21 | 0.03 | -0.08 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 72.50 | 0.75 | 0.90 | 1.04 | 0.00 | 0.00% | 0 | 226 | 0.76 | 0.16 | 0.02 | -0.06 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 75.00 | 0.60 | 0.90 | 0.65 | -0.05 | -7.15% | 14 | 762 | 0.81 | 0.12 | 0.02 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 77.50 | 0.20 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 252 | 0.75 | 0.08 | 0.01 | -0.04 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 80.00 | 0.20 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,836 | 0.84 | 0.06 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 82.50 | 0.05 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.04 | 0.01 | -0.02 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 85.00 | 0.15 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 249 | 0.98 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 87.50 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.02 | 0.00 | -0.01 | 4/4/2024 | 4/25/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 4 | 662 | 0.92 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 92.50 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 51 | 1.70 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/25/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 2.20 | 0.66 | 0.00 | 0.00% | 0 | 286 | 1.76 | 0.01 | 0.00 | -0.01 | 4/5/2024 | 4/25/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 15 | 1,114 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 204 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 4 | 1,419 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 144 | 1.17 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 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 | 2.15 | 0.05 | % | 1 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST | |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 256 | 1.94 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 40.00 | 0.05 | 2.40 | 0.50 | +0.19 | +61.29% | 10 | 20 | 1.87 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 42.50 | 0.05 | 0.50 | 0.35 | +0.08 | +29.63% | 2 | 114 | 1.00 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 45.00 | 0.30 | 0.65 | 0.41 | +0.01 | +2.50% | 10 | 99 | 0.84 | -0.08 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 47.50 | 0.55 | 1.35 | 0.87 | +0.35 | +67.31% | 21 | 41 | 0.88 | -0.12 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 50.00 | 1.10 | 1.95 | 1.25 | +0.25 | +25.00% | 13 | 2,182 | 0.90 | -0.18 | 0.02 | -0.07 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 52.50 | 1.60 | 2.15 | % | 0 | 0 | 0.81 | -0.24 | 0.03 | -0.09 | 4/25/2024 4:00:04 PM EST | |||
| 55.00 | 2.50 | 2.75 | 2.57 | +0.47 | +22.39% | 5 | 323 | 0.78 | -0.32 | 0.03 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 57.50 | 3.50 | 4.00 | 3.80 | +0.90 | +31.04% | 2,007 | 69 | 0.79 | -0.41 | 0.03 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 60.00 | 4.80 | 5.20 | 4.97 | +1.17 | +30.79% | 2,091 | 6,985 | 0.78 | -0.49 | 0.04 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 62.50 | 6.10 | 7.20 | 6.37 | +0.97 | +17.97% | 54 | 544 | 0.76 | -0.58 | 0.04 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 65.00 | 7.80 | 8.50 | 8.14 | +1.14 | +16.29% | 18 | 324 | 0.76 | -0.66 | 0.03 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 67.50 | 9.60 | 10.30 | 9.50 | +0.80 | +9.20% | 8 | 107 | 0.74 | -0.73 | 0.03 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 70.00 | 11.00 | 13.90 | 10.61 | 0.00 | 0.00% | 0 | 367 | 0.57 | -0.79 | 0.03 | -0.08 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 72.50 | 13.10 | 16.10 | 12.70 | 0.00 | 0.00% | 0 | 67 | 1.20 | -0.84 | 0.02 | -0.06 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 75.00 | 14.50 | 18.50 | 12.85 | 0.00 | 0.00% | 0 | 215 | 1.28 | -0.88 | 0.02 | -0.05 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 77.50 | 17.30 | 20.70 | 16.16 | 0.00 | 0.00% | 0 | 11 | 1.30 | -0.92 | 0.01 | -0.04 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 80.00 | 19.50 | 23.20 | 18.19 | 0.00 | 0.00% | 0 | 158 | 1.39 | -0.94 | 0.01 | -0.03 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 82.50 | 21.80 | 25.60 | 18.01 | 0.00 | 0.00% | 0 | 8 | 1.44 | -0.96 | 0.01 | -0.02 | 4/12/2024 | 4/25/2024 4:00:04 PM EST |
| 85.00 | 24.30 | 28.10 | 19.02 | 0.00 | 0.00% | 0 | 198 | 1.52 | -0.97 | 0.01 | -0.02 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
| 87.50 | 26.80 | 30.50 | 29.90 | +19.20 | +179.44% | 10 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 90.00 | 29.20 | 33.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 4/25/2024 4:00:04 PM EST |
| 92.50 | 31.90 | 35.50 | % | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 95.00 | 34.20 | 38.00 | 37.40 | +22.90 | +157.94% | 1 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 100.00 | 39.20 | 43.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 105.00 | 44.40 | 48.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 110.00 | 49.20 | 53.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 115.00 | 54.20 | 58.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 120.00 | 59.20 | 63.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 125.00 | 64.20 | 68.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 130.00 | 69.20 | 72.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |