Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $42.28 as of 9/1/2026 2:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.10 | 21.80 | 21.45 | 22.30 | -3.20 | -12.55% | 1.07 | 14 | 14 | 2.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 22.50 | 18.50 | 20.70 | 19.60 | % | 0.87 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 25.00 | 15.90 | 18.20 | 17.05 | 23.65 | 0.00 | 0.00% | 0.68 | 0 | 16 | 1.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:58:56 PM EST |
| 30.00 | 10.40 | 13.50 | 11.95 | 14.13 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.60 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:56 PM EST |
| 35.00 | 6.60 | 8.20 | 7.40 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 1,200 | 1.11 | 0.92 | 0.02 | -0.02 | 8/13/2026 | 9/1/2026 1:58:56 PM EST |
| 40.00 | 2.80 | 3.10 | 2.95 | 3.51 | +0.10 | +2.94% | 0.07 | 102 | 1,114 | 0.60 | 0.68 | 0.06 | -0.06 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | 1.32 | +0.02 | +1.54% | 0.02 | 9 | 836 | 0.60 | 0.32 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 57 | 1,859 | 0.61 | 0.10 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 48 | 2,034 | 0.67 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.99 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/1/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 1,265 | 1.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:56 PM EST | |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 24 | 2.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/1/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:58:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:58:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.90 | -0.01 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:58:56 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,524 | 0.59 | -0.08 | 0.02 | -0.02 | 8/31/2026 | 9/1/2026 1:58:56 PM EST |
| 40.00 | 1.30 | 1.45 | 1.38 | 1.30 | +0.09 | +7.44% | 0.03 | 164 | 2,879 | 0.58 | -0.32 | 0.06 | -0.06 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 45.00 | 4.10 | 4.50 | 4.30 | 3.76 | -0.34 | -8.30% | 0.10 | 78 | 1,300 | 0.55 | -0.68 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 50.00 | 7.40 | 9.00 | 8.20 | 7.70 | -0.29 | -3.63% | 0.16 | 13 | 1,037 | 0.79 | -0.90 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 1:58:56 PM EST |
| 55.00 | 11.90 | 14.00 | 12.95 | 11.78 | 0.00 | 0.00% | 0.24 | 0 | 1,093 | 1.37 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 9/1/2026 1:58:56 PM EST |
| 60.00 | 16.80 | 18.80 | 17.80 | 15.02 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:56 PM EST |
| 65.00 | 21.70 | 24.00 | 22.85 | 19.50 | 0.00 | 0.00% | 0.35 | 0 | 112 | 1.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:56 PM EST |
| 70.00 | 26.60 | 29.00 | 27.80 | 24.50 | 0.00 | 0.00% | 0.40 | 0 | 166 | 2.04 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:56 PM EST |
| 75.00 | 31.40 | 34.00 | 32.70 | 30.69 | 0.00 | 0.00% | 0.44 | 0 | 74 | 2.22 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:56 PM EST |
| 80.00 | 36.60 | 39.70 | 38.15 | 33.50 | 0.00 | 0.00% | 0.48 | 0 | 23 | 2.38 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:56 PM EST |
| 85.00 | 41.60 | 44.20 | 42.90 | 40.71 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:56 PM EST |
| 90.00 | 46.60 | 49.20 | 47.90 | % | 0.53 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 95.00 | 51.50 | 54.20 | 52.85 | % | 0.56 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 100.00 | 56.50 | 59.20 | 57.85 | % | 0.58 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 105.00 | 61.60 | 64.20 | 62.90 | % | 0.60 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 110.00 | 66.80 | 69.00 | 67.90 | % | 0.62 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 115.00 | 71.60 | 73.80 | 72.70 | % | 0.63 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST | |||
| 120.00 | 76.60 | 79.00 | 77.80 | % | 0.65 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:56 PM EST |