Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $102.05 as of 11/20/2024 4:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 70.00 | 74.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 32.50 | 67.20 | 71.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 65.00 | 69.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.50 | 62.50 | 67.00 | 40.00 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 60.10 | 64.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 42.50 | 57.60 | 61.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 55.00 | 59.40 | 30.00 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 52.60 | 57.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 50.00 | 54.40 | 37.98 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 47.60 | 52.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 45.10 | 49.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.50 | 42.60 | 47.00 | 15.18 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 40.00 | 44.60 | 38.49 | 0.00 | 0.00% | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 37.70 | 42.40 | 23.60 | 0.00 | 0.00% | 0 | 44 | 1.54 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 35.20 | 39.80 | 26.50 | 0.00 | 0.00% | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 32.80 | 37.50 | 19.36 | 0.00 | 0.00% | 0 | 64 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 30.30 | 34.80 | 32.80 | 0.00 | 0.00% | 0 | 57 | 1.26 | 0.98 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 72.50 | 27.80 | 32.50 | 30.00 | 0.00 | 0.00% | 0 | 108 | 1.19 | 0.98 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 25.40 | 30.00 | 26.09 | 0.00 | 0.00% | 0 | 61 | 1.10 | 0.97 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 77.50 | 22.90 | 27.50 | 28.52 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.97 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 22.00 | 25.00 | 18.03 | 0.00 | 0.00% | 0 | 94 | 0.96 | 0.95 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 82.50 | 18.40 | 22.10 | 16.81 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.95 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 15.90 | 19.90 | 18.00 | 0.00 | 0.00% | 0 | 88 | 0.84 | 0.89 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 87.50 | 13.80 | 18.00 | 15.18 | +4.13 | +37.38% | 2 | 29 | 0.78 | 0.89 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 11.30 | 15.90 | 11.70 | 0.00 | 0.00% | 0 | 343 | 0.72 | 0.83 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 92.50 | 9.20 | 13.50 | 11.00 | 0.00 | 0.00% | 0 | 88 | 0.67 | 0.78 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 8.80 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 146 | 0.45 | 0.74 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 97.50 | 7.30 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 126 | 0.44 | 0.68 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 5.60 | 6.30 | 5.66 | -0.59 | -9.44% | 15 | 414 | 0.42 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 3.40 | 3.70 | 3.60 | -0.20 | -5.27% | 77 | 433 | 0.41 | 0.41 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 1.75 | 2.30 | 2.05 | -0.15 | -6.82% | 57 | 446 | 0.41 | 0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.95 | 1.40 | 1.05 | -0.10 | -8.70% | 25 | 1,930 | 0.42 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.20 | 1.25 | 0.70 | 0.00 | 0.00% | 2 | 377 | 0.43 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.30 | 1.00 | 0.50 | +0.18 | +56.25% | 3 | 72 | 0.51 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 1.85 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 0.00 | 2.00 | 0.74 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 0.00 | 2.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 0.00 | 1.95 | 0.38 | 0.00 | 0.00% | 0 | 56 | 1.66 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 0.15 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 333 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 0.00 | 1.95 | 0.48 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.10 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.69 | -0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 72.50 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.82 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.05 | 0.80 | 0.21 | 0.00 | 0.00% | 0 | 85 | 0.66 | -0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 77.50 | 0.00 | 1.95 | 0.27 | 0.00 | 0.00% | 0 | 21 | 0.95 | -0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 90 | 0.56 | -0.05 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 82.50 | 0.00 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.05 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.50 | 0.75 | 0.10 | -0.50 | -83.34% | 2 | 111 | 0.50 | -0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 87.50 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.11 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.90 | 1.20 | 1.15 | +0.08 | +7.48% | 1 | 115 | 0.45 | -0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 92.50 | 1.25 | 1.55 | 1.46 | +0.11 | +8.15% | 21 | 89 | 0.41 | -0.22 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 1.85 | 2.55 | 2.00 | -0.03 | -1.48% | 27 | 208 | 0.43 | -0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 97.50 | 2.45 | 3.20 | 2.85 | +0.01 | +0.36% | 4 | 52 | 0.42 | -0.32 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 3.40 | 4.10 | 4.10 | +0.40 | +10.82% | 6 | 197 | 0.41 | -0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 6.00 | 6.50 | 6.40 | +0.16 | +2.57% | 10 | 684 | 0.39 | -0.59 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 7.80 | 11.90 | % | 0 | 0 | 0.61 | -0.75 | 0.03 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 11.50 | 15.90 | % | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 16.20 | 20.40 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 21.30 | 25.20 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 26.30 | 30.30 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 31.30 | 35.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 36.30 | 40.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |