Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $104.80 as of 7/25/2025 12:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.60 | 58.20 | 56.40 | % | 1.13 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 55.00 | 49.60 | 53.40 | 51.50 | 49.00 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 44.70 | 48.50 | 46.60 | % | 0.78 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 65.00 | 39.70 | 43.30 | 41.50 | 38.60 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.74 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 70.00 | 34.80 | 37.40 | 36.10 | 34.04 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 30.20 | 33.40 | 31.80 | % | 0.42 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 80.00 | 25.30 | 28.00 | 26.65 | 26.80 | -0.60 | -2.19% | 0.33 | 1 | 5 | 1.02 | 0.95 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 85.00 | 20.60 | 23.30 | 21.95 | 19.62 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.92 | 0.91 | 0.01 | -0.08 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 90.00 | 17.40 | 18.70 | 18.05 | 17.53 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.63 | 0.86 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 95.00 | 13.00 | 13.90 | 13.45 | 13.78 | +1.48 | +12.04% | 0.14 | 1 | 25 | 0.65 | 0.79 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 100.00 | 10.00 | 10.40 | 10.20 | 10.00 | 0.00 | 0.00% | 0.10 | 3 | 76 | 0.65 | 0.69 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 105.00 | 7.10 | 7.40 | 7.25 | 7.30 | +1.00 | +15.88% | 0.07 | 5 | 292 | 0.62 | 0.57 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 110.00 | 4.70 | 5.00 | 4.85 | 4.89 | +0.72 | +17.27% | 0.04 | 6 | 237 | 0.62 | 0.45 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 115.00 | 3.00 | 3.30 | 3.15 | 2.81 | +0.01 | +0.36% | 0.03 | 10 | 1,914 | 0.61 | 0.33 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 120.00 | 1.95 | 2.25 | 2.10 | 2.07 | +0.35 | +20.35% | 0.02 | 11 | 101 | 0.61 | 0.24 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 125.00 | 1.20 | 1.50 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.64 | 0.17 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 130.00 | 0.75 | 0.95 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.64 | 0.12 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 135.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.64 | 0.08 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.05 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.00 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.18 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 0.15 | 0.65 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.87 | -0.02 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.75 | -0.05 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 85.00 | 0.65 | 0.80 | 0.73 | 0.68 | -0.16 | -19.05% | 0.01 | 3 | 81 | 0.72 | -0.09 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 90.00 | 1.15 | 1.40 | 1.28 | 1.28 | -0.22 | -14.67% | 0.01 | 3 | 208 | 0.68 | -0.14 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 95.00 | 2.05 | 2.30 | 2.18 | 2.15 | -0.45 | -17.31% | 0.02 | 7 | 69 | 0.66 | -0.21 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 100.00 | 3.50 | 3.70 | 3.60 | 3.57 | -0.73 | -16.98% | 0.04 | 2 | 78 | 0.64 | -0.31 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 105.00 | 5.50 | 5.80 | 5.65 | 6.52 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.62 | -0.43 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 110.00 | 8.20 | 8.50 | 8.35 | 8.20 | -0.10 | -1.21% | 0.08 | 2 | 21 | 0.62 | -0.55 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 115.00 | 11.10 | 11.90 | 11.50 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.62 | -0.67 | 0.02 | -0.14 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 120.00 | 15.10 | 15.80 | 15.45 | % | 0.13 | 0 | 0 | 0.59 | -0.76 | 0.02 | -0.12 | 7/25/2025 11:58:54 AM EST | |||
| 125.00 | 19.40 | 21.30 | 20.35 | % | 0.16 | 0 | 0 | 0.57 | -0.83 | 0.02 | -0.10 | 7/25/2025 11:58:54 AM EST | |||
| 130.00 | 23.70 | 25.50 | 24.60 | % | 0.19 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.08 | 7/25/2025 11:58:54 AM EST | |||
| 135.00 | 27.90 | 30.70 | 29.30 | % | 0.22 | 0 | 0 | 0.99 | -0.92 | 0.01 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 140.00 | 31.90 | 35.70 | 33.80 | % | 0.24 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.04 | 7/25/2025 11:58:54 AM EST |