Home Options FOURChain

FOUR

Shift4 Payments, Inc.Close $42.20EOD only

Max Pain

$50.00

Next expiry Jun 18, 2026

Expected Move

±$6.32

15.0% from close

Price Gap

+7.80

Distance to max pain

IV Rank

Low premium

P/C OI

0.54

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FOUR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FOUR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	16.11	15.40	18.60	0.00	7	7	183.2%	0.899	0.0081	-0.068	0.021	0.015
30.00	12.61	10.50	13.00	0.00	8	31	110.4%	0.897	0.0137	-0.044	0.021	0.020
35.00	7.05	6.00	8.40	0.00	7	6	85.4%	0.819	0.0259	-0.049	0.031	0.021
40.00	4.10	3.80	4.60	0.70	10	192	63.3%	0.659	0.0487	-0.050	0.044	0.019
45.00	1.95	1.60	2.20	0.40	33	1,136	62.3%	0.398	0.0521	-0.051	0.046	0.012
50.00	0.81	0.50	0.85	0.21	53	3,682	60.0%	0.185	0.0373	-0.034	0.032	0.006
55.00	0.32	0.20	0.40	0.02	11	1,195	64.4%	0.088	0.0209	-0.022	0.019	0.003
60.00	0.15	0.05	0.15	0.04	46	1,637	64.3%	0.033	0.0097	-0.010	0.009	0.001
65.00	0.10	0.00	0.35	0.01	2	316	83.4%	0.044	0.0094	-0.016	0.011	0.001
70.00	0.04	0.00	0.55	-0.01	1	641	102.5%	0.055	0.0092	-0.024	0.013	0.002
75.00	0.06	0.00	0.10	0.00	1	779	87.1%	0.014	0.0034	-0.006	0.004	0.000
80.00	0.06	0.00	0.10	0.00	1	712	94.9%	0.012	0.0028	-0.006	0.004	0.000
85.00	0.05	0.00	0.10	0.00	10	92	102.3%	0.012	0.0025	-0.006	0.004	0.000
90.00	0.05	0.00	0.10	0.00	1	557	109.4%	0.011	0.0022	-0.007	0.003	0.000
95.00	0.25	0.00	0.00	0.00	8	0	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	0.03	0.00	0.10	0.00	1	353	121.9%	0.010	0.0018	-0.007	0.003	0.000
110.00	0.15	0.00	0.30	0.00	11	87	153.1%	0.023	0.0030	-0.017	0.006	0.001
115.00	0.05	0.00	1.35	0.00	4	11	202.7%	0.072	0.0057	-0.057	0.016	0.002
120.00	0.05	0.00	1.30	0.00	28	39	207.4%	0.068	0.0053	-0.056	0.016	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.10	0.00	0.35	0.00	1	6	106.6%	-0.028	0.0051	-0.014	0.008	-0.001
30.00	0.20	0.10	0.25	0.08	21	304	74.4%	-0.040	0.0098	-0.013	0.010	-0.001
35.00	0.65	0.55	0.80	-0.17	35	1,103	68.1%	-0.138	0.0272	-0.030	0.026	-0.005
40.00	2.02	1.95	2.30	-0.48	54	2,042	66.1%	-0.345	0.0469	-0.048	0.044	-0.013
45.00	5.13	4.40	5.30	0.00	3	1,411	65.5%	-0.594	0.0498	-0.049	0.046	-0.024
50.00	8.70	8.20	9.40	0.00	14	629	69.5%	-0.774	0.0364	-0.038	0.036	-0.033
55.00	13.80	12.40	14.90	0.00	7	887	85.9%	-0.831	0.0247	-0.039	0.030	-0.039
60.00	17.90	17.30	18.40	-0.80	43	1,467	57.8%	-0.980	0.0070	0.001	0.006	-0.047
65.00	22.80	22.60	23.30	0.30	1	209	81.3%	-0.961	0.0088	-0.007	0.010	-0.050
70.00	28.50	26.60	29.70	0.00	1	301	107.6%	-0.934	0.0100	-0.020	0.015	-0.053
75.00	33.30	31.40	34.70	0.00	10	92	111.1%	-0.952	0.0075	-0.014	0.012	-0.058
80.00	32.80	36.40	39.60	0.00	3	520	116.2%	-0.962	0.0059	-0.010	0.010	-0.062
85.00	41.10	41.60	44.60	0.00	2	8	133.6%	-0.952	0.0063	-0.018	0.012	-0.066
90.00	47.68	46.20	49.50	0.00	4	8	109.8%	-0.989	0.0023	0.004	0.004	-0.071
95.00	29.40	34.80	37.50	0.00	0	20	0.0%	-1.000	0.0000	0.011	0.000	-0.075
105.00	56.80	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.012	0.000	-0.083

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.