FOUR - Shift4 Payments, Inc.

Utgång

Puts för September 11, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
FOUR20250919P00062500	62.50	0.00	1.15	0.00	0	23	141.10%	-0.05	0.01	-0.10	0.01	-0.00
FOUR20250919P00065000	65.00	0.00	1.10	0.00	0	15	127.20%	-0.05	0.01	-0.10	0.01	-0.00
FOUR20250919P00067500	67.50	0.00	0.05	0.00	0	26	72.46%	-0.01	0.00	-0.01	0.00	-0.00
FOUR20250919P00070000	70.00	0.00	0.15	0.00	0	121	73.71%	-0.02	0.01	-0.03	0.01	-0.00
FOUR20250919P00072500	72.50	0.00	1.15	0.00	0	11	87.39%	-0.07	0.01	-0.09	0.02	-0.00
FOUR20250919P00075000	75.00	0.00	0.90	0.00	0	91	74.51%	-0.08	0.02	-0.09	0.02	-0.00
FOUR20250919P00077500	77.50	0.10	0.20	0.10	5	351	49.39%	-0.06	0.02	-0.04	0.01	-0.00
FOUR20250919P00080000	80.00	0.15	0.35	0.22	4	233	42.26%	-0.09	0.03	-0.05	0.02	-0.00
FOUR20250919P00082500	82.50	0.35	0.60	0.50	5	335	39.32%	-0.18	0.05	-0.08	0.03	-0.00
FOUR20250919P00085000	85.00	0.95	1.15	1.10	7	484	35.35%	-0.33	0.08	-0.11	0.05	-0.01
FOUR20250919P00087500	87.50	1.95	2.20	2.65	1	417	36.11%	-0.54	0.09	-0.12	0.05	-0.01
FOUR20250919P00090000	90.00	3.60	3.90	3.66	17	463	33.96%	-0.76	0.08	-0.09	0.04	-0.01
FOUR20250919P00092500	92.50	5.60	7.80	0.00	0	344	42.61%	-0.84	0.05	-0.09	0.03	-0.01
FOUR20250919P00095000	95.00	7.60	8.90	0.00	0	110	49.93%	-0.89	0.03	-0.08	0.02	-0.01
FOUR20250919P00097500	97.50	8.90	11.80	10.61	11	28	64.11%	-0.88	0.03	-0.10	0.03	-0.01
FOUR20250919P00100000	100.00	12.30	15.10	0.00	0	100	85.27%	-0.86	0.02	-0.16	0.03	-0.01
FOUR20250919P00105000	105.00	16.00	20.10	0.00	0	0	127.68%	-0.82	0.02	-0.27	0.03	-0.01
FOUR20250919P00110000	110.00	21.30	25.10	0.00	0	2	146.86%	-0.84	0.01	-0.29	0.03	-0.01
FOUR20250919P00115000	115.00	26.30	29.80	28.03	2	5	170.93%	-0.84	0.01	-0.34	0.03	-0.02
FOUR20250919P00120000	120.00	31.30	35.10	33.06	2	0	187.48%	-0.85	0.01	-0.35	0.03	-0.02

Calls för September 11, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
FOUR20250919C00062500	62.50	22.50	26.60	0.00	0	6	162.68%	0.93	0.01	-0.16	0.02	0.01
FOUR20250919C00065000	65.00	20.10	23.90	0.00	0	5	147.12%	0.93	0.01	-0.16	0.02	0.01
FOUR20250919C00067500	67.50	17.50	21.40	0.00	0	0	146.10%	0.90	0.01	-0.20	0.02	0.01
FOUR20250919C00070000	70.00	15.10	19.00	0.00	0	29	90.71%	0.95	0.01	-0.06	0.01	0.01
FOUR20250919C00072500	72.50	12.60	16.50	0.00	0	1	70.10%	0.96	0.01	-0.04	0.01	0.02
FOUR20250919C00075000	75.00	10.10	13.40	0.00	0	6	46.35%	0.99	0.01	-0.01	0.00	0.02
FOUR20250919C00077500	77.50	7.70	11.50	0.00	0	12	77.26%	0.86	0.02	-0.14	0.03	0.01
FOUR20250919C00080000	80.00	6.80	9.40	0.00	0	38	48.81%	0.88	0.03	-0.08	0.03	0.02
FOUR20250919C00082500	82.50	4.70	5.80	0.00	0	55	38.58%	0.83	0.05	-0.08	0.03	0.01
FOUR20250919C00085000	85.00	2.95	3.20	2.87	2	299	36.45%	0.67	0.08	-0.11	0.05	0.01
FOUR20250919C00087500	87.50	1.55	1.80	1.75	10	264	35.78%	0.46	0.09	-0.12	0.05	0.01
FOUR20250919C00090000	90.00	0.70	0.85	0.75	28	419	35.20%	0.26	0.07	-0.09	0.04	0.00
FOUR20250919C00092500	92.50	0.20	0.45	0.35	15	1,695	37.31%	0.14	0.05	-0.06	0.03	0.00
FOUR20250919C00095000	95.00	0.15	0.45	0.20	6	1,314	40.92%	0.08	0.03	-0.05	0.02	0.00
FOUR20250919C00097500	97.50	0.10	0.55	0.00	0	223	46.44%	0.05	0.02	-0.04	0.01	0.00
FOUR20250919C00100000	100.00	0.05	0.30	0.12	2	589	49.70%	0.03	0.01	-0.03	0.01	0.00
FOUR20250919C00105000	105.00	0.00	0.05	0.05	1	4,349	54.57%	0.01	0.00	-0.01	0.00	0.00
FOUR20250919C00110000	110.00	0.00	0.30	0.05	1	166	79.84%	0.03	0.01	-0.04	0.01	0.00
FOUR20250919C00115000	115.00	0.00	1.00	0.00	0	453	123.54%	0.08	0.01	-0.13	0.02	0.00
FOUR20250919C00120000	120.00	0.00	0.25	0.00	0	4,727	107.11%	0.03	0.00	-0.05	0.01	0.00

FOUR - Shift4 Payments, Inc. - Alternativkedja