FOUR - Shift4 Payments, Inc.

Tamat tempoh

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
FOUR20250919C00062500	62.50	23.10	27.00	0.00	0	6	124.36%	0.93	0.01	-0.09	0.02	0.02
FOUR20250919C00065000	65.00	20.80	24.40	0.00	0	5	110.39%	0.93	0.01	-0.09	0.02	0.02
FOUR20250919C00067500	67.50	18.20	21.90	0.00	0	0	99.01%	0.92	0.01	-0.08	0.02	0.02
FOUR20250919C00070000	70.00	15.80	19.50	18.28	10	29	77.49%	0.94	0.01	-0.06	0.02	0.02
FOUR20250919C00072500	72.50	13.40	17.00	0.00	0	1	67.44%	0.93	0.01	-0.05	0.02	0.03
FOUR20250919C00075000	75.00	11.30	14.60	0.00	0	6	72.17%	0.87	0.02	-0.09	0.04	0.02
FOUR20250919C00077500	77.50	8.60	11.90	0.00	0	12	55.53%	0.87	0.02	-0.07	0.04	0.03
FOUR20250919C00080000	80.00	6.90	9.80	0.00	0	39	37.90%	0.89	0.03	-0.04	0.03	0.03
FOUR20250919C00082500	82.50	5.50	6.20	6.18	10	64	36.90%	0.79	0.05	-0.06	0.05	0.02
FOUR20250919C00085000	85.00	3.90	4.80	3.78	14	309	37.76%	0.65	0.06	-0.09	0.06	0.02
FOUR20250919C00087500	87.50	2.40	2.65	2.60	14	170	35.05%	0.50	0.07	-0.09	0.07	0.02
FOUR20250919C00090000	90.00	1.40	1.55	1.25	32	475	34.46%	0.34	0.06	-0.08	0.06	0.01
FOUR20250919C00092500	92.50	0.70	0.85	0.85	30	1,693	34.29%	0.21	0.05	-0.06	0.05	0.01
FOUR20250919C00095000	95.00	0.30	0.45	0.30	48	1,283	34.19%	0.11	0.03	-0.04	0.03	0.00
FOUR20250919C00097500	97.50	0.10	0.20	0.17	82	206	35.39%	0.06	0.02	-0.02	0.02	0.00
FOUR20250919C00100000	100.00	0.05	0.10	0.07	55	630	36.65%	0.03	0.01	-0.02	0.01	0.00
FOUR20250919C00105000	105.00	0.00	0.05	0.04	40	4,408	40.52%	0.01	0.00	-0.01	0.01	0.00
FOUR20250919C00110000	110.00	0.00	0.35	0.05	6	170	49.20%	0.01	0.00	-0.01	0.00	0.00
FOUR20250919C00115000	115.00	0.00	0.95	0.00	0	453	86.84%	0.06	0.01	-0.06	0.02	0.00
FOUR20250919C00120000	120.00	0.00	0.25	0.00	0	4,730	74.38%	0.02	0.00	-0.02	0.01	0.00

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
FOUR20250919P00062500	62.50	0.00	0.95	0.00	0	23	107.78%	-0.05	0.01	-0.06	0.02	-0.00
FOUR20250919P00065000	65.00	0.00	1.10	0.00	0	15	102.58%	-0.06	0.01	-0.07	0.02	-0.00
FOUR20250919P00067500	67.50	0.00	0.15	0.00	0	26	60.86%	-0.01	0.00	-0.01	0.01	-0.00
FOUR20250919P00070000	70.00	0.00	0.15	0.01	2	121	56.66%	-0.02	0.01	-0.02	0.01	-0.00
FOUR20250919P00072500	72.50	0.00	1.15	0.00	0	11	67.23%	-0.07	0.01	-0.05	0.02	-0.00
FOUR20250919P00075000	75.00	0.05	0.95	0.00	0	90	56.53%	-0.08	0.02	-0.05	0.03	-0.00
FOUR20250919P00077500	77.50	0.15	0.30	0.20	1	334	42.05%	-0.07	0.02	-0.03	0.02	-0.00
FOUR20250919P00080000	80.00	0.30	0.50	0.40	10	226	41.02%	-0.13	0.03	-0.05	0.04	-0.00
FOUR20250919P00082500	82.50	0.55	0.85	0.84	5	334	39.10%	-0.22	0.04	-0.07	0.05	-0.01
FOUR20250919P00085000	85.00	1.20	1.45	1.55	49	433	37.89%	-0.35	0.06	-0.09	0.06	-0.01
FOUR20250919P00087500	87.50	2.15	2.45	2.35	5	419	36.74%	-0.50	0.06	-0.09	0.07	-0.01
FOUR20250919P00090000	90.00	3.40	4.60	3.88	10	468	34.18%	-0.67	0.06	-0.08	0.06	-0.02
FOUR20250919P00092500	92.50	5.10	6.90	0.00	0	358	33.79%	-0.82	0.05	-0.06	0.05	-0.02
FOUR20250919P00095000	95.00	7.20	9.00	0.00	0	110	35.33%	-0.90	0.04	-0.05	0.03	-0.01
FOUR20250919P00097500	97.50	8.60	11.20	9.35	1	30	53.53%	-0.85	0.03	-0.08	0.04	-0.02
FOUR20250919P00100000	100.00	11.80	13.80	12.32	5	100	55.28%	-0.90	0.02	-0.07	0.03	-0.02
FOUR20250919P00105000	105.00	15.80	19.50	0.00	0	0	78.69%	-0.88	0.02	-0.10	0.03	-0.02
FOUR20250919P00110000	110.00	20.80	24.30	0.00	0	2	95.03%	-0.88	0.01	-0.12	0.03	-0.02
FOUR20250919P00115000	115.00	25.80	29.30	0.00	0	5	104.17%	-0.90	0.01	-0.11	0.03	-0.02
FOUR20250919P00120000	120.00	31.00	34.50	0.00	0	0	122.26%	-0.89	0.01	-0.14	0.03	-0.02

FOUR - Shift4 Payments, Inc. - Rantaian Opsyen