Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $42.69 as of 4/10/2026 6:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.30 | 16.70 | 15.00 | 11.70 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 35.00 | 8.30 | 11.10 | 9.70 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 40.00 | 3.50 | 6.70 | 5.10 | 4.49 | 0.00 | 0.00% | 0.13 | 0 | 45 | 2.11 | 0.91 | 0.04 | -0.10 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 45.00 | 1.05 | 1.50 | 1.28 | 1.15 | +0.10 | +9.53% | 0.03 | 23 | 2,299 | 0.67 | 0.53 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 1,847 | 0.73 | 0.11 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 944 | 1.27 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,899 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 4,291 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.14 | +127.28% | 0.00 | 2 | 266 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:59 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 505 | 5.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 5.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 5.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:59 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4,608 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1,003 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 151 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.17 | -48.58% | 0.00 | 35 | 1,568 | 0.85 | -0.09 | 0.04 | -0.10 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 45.00 | 1.20 | 1.75 | 1.48 | 1.40 | -1.48 | -51.39% | 0.03 | 11 | 1,354 | 0.83 | -0.47 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 50.00 | 4.80 | 6.70 | 5.75 | 5.50 | -2.20 | -28.58% | 0.12 | 1 | 1,536 | 1.86 | -0.89 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 55.00 | 9.90 | 11.00 | 10.45 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 834 | 1.89 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 60.00 | 14.00 | 16.80 | 15.40 | 16.80 | -0.70 | -4.00% | 0.26 | 6 | 976 | 2.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 65.00 | 19.30 | 21.70 | 20.50 | 20.50 | -2.10 | -9.30% | 0.32 | 2 | 4,276 | 3.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 70.00 | 24.30 | 26.50 | 25.40 | 25.95 | -2.29 | -8.11% | 0.36 | 9 | 161 | 3.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 75.00 | 29.10 | 31.90 | 30.50 | 30.56 | 0.00 | 0.00% | 0.41 | 0 | 31 | 4.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:59 AM EST |
| 80.00 | 34.20 | 36.90 | 35.55 | 31.87 | 0.00 | 0.00% | 0.44 | 0 | 80 | 4.64 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:59 AM EST |
| 85.00 | 39.10 | 41.90 | 40.50 | 42.62 | 0.00 | 0.00% | 0.48 | 0 | 24 | 4.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 90.00 | 43.50 | 47.00 | 45.25 | % | 0.50 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 95.00 | 48.40 | 51.80 | 50.10 | % | 0.53 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 100.00 | 53.40 | 57.00 | 55.20 | % | 0.55 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 105.00 | 58.40 | 62.10 | 60.25 | % | 0.57 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 110.00 | 63.40 | 67.00 | 65.20 | % | 0.59 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 115.00 | 68.40 | 72.00 | 70.20 | % | 0.61 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 120.00 | 73.40 | 77.00 | 75.20 | % | 0.63 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 125.00 | 78.40 | 82.00 | 80.20 | % | 0.64 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 130.00 | 83.40 | 87.00 | 85.20 | % | 0.66 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 135.00 | 88.30 | 92.00 | 90.15 | % | 0.67 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |