Options Chain for SHIFT4 PMTS INC CL A (FOUR) - $58.94 as of 4/26/2024 3:14:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.40 | 29.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 22.90 | 27.00 | 25.85 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 20.50 | 24.50 | % | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 17.90 | 22.00 | 24.20 | 0.00 | 0.00% | 0 | 8 | 1.84 | 0.97 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 15.90 | 19.50 | % | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 13.50 | 16.90 | % | 0 | 0 | 1.58 | 0.92 | 0.01 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 47.50 | 12.00 | 13.80 | % | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 9.70 | 10.90 | 12.65 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.83 | 0.02 | -0.07 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 8.20 | 8.80 | 11.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.76 | 0.03 | -0.09 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 6.50 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.68 | 0.03 | -0.10 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 5.00 | 5.70 | 5.41 | +0.11 | +2.08% | 13 | 1 | 0.80 | 0.60 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 4.10 | 4.40 | 4.27 | +0.17 | +4.15% | 87 | 1,312 | 0.81 | 0.51 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 1.25 | 3.30 | 2.70 | -0.51 | -15.89% | 23 | 86 | 0.78 | 0.42 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 2.15 | 2.35 | 2.30 | -0.02 | -0.87% | 111 | 216 | 0.77 | 0.34 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 67.50 | 1.40 | 1.75 | 1.75 | +0.15 | +9.38% | 4 | 381 | 0.76 | 0.27 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 1.10 | 1.15 | 1.10 | +0.07 | +6.80% | 25 | 437 | 0.76 | 0.20 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 0.65 | 0.95 | 0.96 | -0.08 | -7.70% | 38 | 226 | 0.76 | 0.15 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.40 | 0.65 | 0.60 | -0.05 | -7.70% | 6 | 749 | 0.75 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 77.50 | 0.35 | 0.55 | 0.45 | -0.05 | -10.00% | 4 | 252 | 0.79 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.20 | 0.45 | 0.25 | +0.05 | +25.00% | 31 | 1,836 | 0.79 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 82.50 | 0.05 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.05 | 0.01 | -0.03 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 0.15 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 249 | 1.07 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 87.50 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.02 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 658 | 0.98 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 92.50 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 51 | 1.73 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 286 | 1.44 | 0.01 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 15 | 1,121 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 204 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,423 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 144 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.10 | +0.05 | +100.00% | 20 | 256 | 1.42 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 27 | 1.03 | -0.03 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 0.20 | 0.40 | 0.36 | +0.01 | +2.86% | 5 | 116 | 0.90 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.35 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 100 | 0.85 | -0.08 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 0.65 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.12 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 1.05 | 1.25 | 1.08 | -0.17 | -13.60% | 26 | 2,184 | 0.82 | -0.17 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 1.55 | 1.90 | 1.65 | % | 1 | 0 | 0.80 | -0.24 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 55.00 | 2.45 | 2.70 | 2.40 | -0.17 | -6.62% | 1 | 324 | 0.80 | -0.32 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 3.50 | 3.80 | 3.50 | -0.30 | -7.90% | 22 | 2,025 | 0.80 | -0.40 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 4.80 | 5.20 | 4.70 | -0.27 | -5.44% | 169 | 6,013 | 0.78 | -0.49 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 6.00 | 6.50 | 6.20 | -0.17 | -2.67% | 23 | 580 | 0.76 | -0.58 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 7.70 | 8.20 | 7.90 | -0.24 | -2.95% | 1 | 327 | 0.75 | -0.66 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 67.50 | 9.50 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 108 | 0.77 | -0.73 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 11.50 | 12.40 | 11.80 | +1.19 | +11.22% | 1 | 367 | 0.76 | -0.80 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 13.50 | 15.70 | 12.70 | 0.00 | 0.00% | 0 | 67 | 0.68 | -0.85 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 15.80 | 16.90 | 12.85 | 0.00 | 0.00% | 0 | 215 | 0.87 | -0.89 | 0.02 | -0.05 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 77.50 | 17.10 | 20.50 | 16.16 | 0.00 | 0.00% | 0 | 11 | 1.31 | -0.92 | 0.01 | -0.04 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 19.90 | 21.80 | 18.19 | 0.00 | 0.00% | 0 | 158 | 1.40 | -0.94 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 82.50 | 22.10 | 25.40 | 18.01 | 0.00 | 0.00% | 0 | 8 | 1.46 | -0.95 | 0.01 | -0.03 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 24.70 | 27.50 | 19.02 | 0.00 | 0.00% | 0 | 198 | 1.41 | -0.97 | 0.01 | -0.02 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 87.50 | 26.80 | 30.50 | 29.90 | 0.00 | 0.00% | 0 | 10 | 1.33 | -0.98 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 29.20 | 32.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 92.50 | 31.60 | 35.30 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 34.10 | 37.80 | 37.40 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 39.10 | 42.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 44.60 | 47.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 49.10 | 52.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 54.40 | 57.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 59.10 | 62.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 64.30 | 67.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 69.20 | 72.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |