Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $86.93 as of 9/12/2025 3:36:42 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 | 56.40 | 59.30 | 57.85 | % | 1.93 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 32.50 | 54.10 | 57.00 | 55.55 | 57.00 | 0.00 | 0.00% | 1.71 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 51.60 | 54.50 | 53.05 | 54.68 | 0.00 | 0.00% | 1.52 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 49.00 | 52.00 | 50.50 | % | 1.35 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 46.70 | 49.50 | 48.10 | 41.25 | 0.00 | 0.00% | 1.20 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 44.10 | 47.00 | 45.55 | % | 1.07 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 41.40 | 44.40 | 42.90 | % | 0.95 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 47.50 | 39.20 | 41.90 | 40.55 | 34.68 | 0.00 | 0.00% | 0.85 | 0 | 5 | 3.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 36.60 | 39.50 | 38.05 | 39.55 | 0.00 | 0.00% | 0.76 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 33.80 | 36.90 | 35.35 | 41.04 | 0.00 | 0.00% | 0.67 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 31.60 | 34.40 | 33.00 | 35.50 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 28.80 | 31.90 | 30.35 | % | 0.53 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 26.60 | 29.50 | 28.05 | 31.80 | 0.00 | 0.00% | 0.47 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 23.90 | 26.90 | 25.40 | 29.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 21.30 | 24.40 | 22.85 | 26.67 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 18.90 | 22.00 | 20.45 | % | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 16.80 | 19.50 | 18.15 | 18.28 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 13.90 | 17.00 | 15.45 | 25.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 11.60 | 14.40 | 13.00 | 13.19 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 9.50 | 12.10 | 10.80 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.23 | 0.98 | 0.01 | -0.02 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 7.00 | 9.60 | 8.30 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.04 | 0.94 | 0.02 | -0.05 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 5.10 | 7.30 | 6.20 | 6.18 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.90 | 0.87 | 0.04 | -0.08 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 3.10 | 3.50 | 3.30 | 3.00 | +0.13 | +4.53% | 0.04 | 4 | 299 | 0.80 | 0.72 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 1.55 | 1.90 | 1.73 | 2.20 | +0.45 | +25.72% | 0.02 | 12 | 265 | 0.36 | 0.51 | 0.09 | -0.13 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.65 | 0.85 | 0.75 | 1.00 | +0.25 | +33.34% | 0.01 | 8 | 429 | 0.35 | 0.28 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 0.20 | 1.45 | 0.83 | 0.26 | -0.09 | -25.72% | 0.01 | 23 | 1,688 | 0.49 | 0.12 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.10 | 1.75 | 0.93 | 0.17 | -0.03 | -15.00% | 0.01 | 3 | 1,310 | 0.63 | 0.04 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 223 | 0.54 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 589 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 4,348 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 167 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,727 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.81 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.76 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 52.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.69 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 1.70 | 0.85 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 351 | 0.56 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 233 | 0.43 | -0.06 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 0.20 | 0.40 | 0.30 | 0.35 | -0.15 | -30.00% | 0.00 | 25 | 335 | 0.37 | -0.13 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.35 | -31.82% | 0.01 | 11 | 479 | 0.36 | -0.28 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 1.50 | 1.85 | 1.68 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 418 | 0.34 | -0.49 | 0.09 | -0.13 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 3.10 | 3.40 | 3.25 | 2.90 | -0.76 | -20.77% | 0.04 | 50 | 451 | 0.52 | -0.72 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 4.70 | 6.10 | 5.40 | 4.90 | -0.10 | -2.00% | 0.06 | 80 | 344 | 0.62 | -0.88 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 6.90 | 9.70 | 8.30 | 6.47 | 0.00 | 0.00% | 0.09 | 0 | 110 | 1.04 | -0.96 | 0.02 | -0.03 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 97.50 | 9.30 | 12.20 | 10.75 | 9.00 | -1.61 | -15.18% | 0.11 | 11 | 14 | 1.19 | -0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 12.00 | 14.60 | 13.30 | 12.32 | 0.00 | 0.00% | 0.13 | 0 | 100 | 1.30 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 16.10 | 19.60 | 17.85 | 14.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 21.20 | 24.60 | 22.90 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 26.50 | 29.60 | 28.05 | 28.03 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 31.00 | 34.60 | 32.80 | 33.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 36.20 | 39.60 | 37.90 | % | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 41.70 | 44.60 | 43.15 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 46.00 | 49.60 | 47.80 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 51.30 | 54.60 | 52.95 | % | 0.38 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 56.70 | 59.60 | 58.15 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 61.10 | 64.60 | 62.85 | % | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 66.80 | 69.60 | 68.20 | % | 0.44 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 160.00 | 71.10 | 74.60 | 72.85 | % | 0.46 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 76.30 | 79.60 | 77.95 | 54.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 81.00 | 84.60 | 82.80 | 59.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 86.00 | 89.60 | 87.80 | % | 0.50 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 91.00 | 94.60 | 92.80 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |