FOUR - Options Database

FOUR

SHIFT4 PMTS INC A

$51.35 +4.37%

$50.74 (-1.19%)🌙

as of 07/02 06:29 PM

(7/1 18:28) ◀

Thursday, July 2, 2026 (6:29pm)

▶ (7/6 18:28)

◀ 7/2 18:29 ▶

Option Volume

Detail

ℹ

Current (07/02) 7,521

Calls: 7,000 (93%)

Puts: 521 (7%)

Prior (07/01) 3,334

Calls: 2,201 (66%)

Puts: 1,133 (34%)

Current vs Prior +125.58%

Calls: +218.04% (Calls)

Puts: -54.02% (Puts)

Prior 7-Day Total 23,304

Calls: 16,174 (69%)

Puts: 7,130 (31%)

Prior 7-Day Average 3,329

Calls: 2,310 (69%)

Puts: 1,018 (31%)

Current vs Prior 7-Day Avg +125.91%

Calls: +202.96%

Puts: -48.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $755.1K

Calls: $558.4K (74%)

Puts: $196.7K (26%)

Prior (07/01) $1.06M

Calls: $550.2K (52%)

Puts: $511.4K (48%)

Current vs Prior -28.87%

Calls: +1.48%

Puts: -61.54%

Prior 7-Day Total $9.66M

Calls: $6.64M (69%)

Puts: $3.01M (31%)

Prior 7-Day Average $1.38M

Calls: $948.8K (69%)

Puts: $430.5K (31%)

Current vs Prior 7-Day Avg -45.26%

Calls: -41.15%

Puts: -54.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.07

Prior (07/01) 0.51

Current vs Prior -85.54%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -85.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 35,632

Calls: 27,593 (77%)

Puts: 8,039 (23%)

Prior (07/01) 43,062

Calls: 30,878 (72%)

Puts: 12,184 (28%)

Current vs Prior -17.25%

Prior 7-Day Total 304,575

Calls: 209,829 (69%)

Puts: 94,746 (31%)

Prior 7-Day Average 43,510

Calls: 29,975 (69%)

Puts: 13,535 (31%)

Current vs Prior 7-Day Avg -18.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 10.28% | 20.35%

Prior 10.81% | 21.04%

Current vs Prior -4.91% | -3.26%

Prior 7-Day Avg 12.12% | 21.72%

Current vs 7-Day Avg -15.17% | -6.32%

Prior 7-Day Eod 10.81% | 21.04%

Current vs 7-Day Eod -4.91% | -3.26%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.70% | 23.36%

Calls: 20.41% | 15.73%

Puts: 25.00% | 30.99%

Prior 22.70% | 23.36%

Calls: 20.41% | 15.73%

Puts: 25.00% | 30.99%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.76% | 22.56%

Calls: 22.84% | 19.16%

Puts: 22.69% | 25.95%

Current vs 7-Day Avg -0.28% | +3.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($558.4K). Unusually high activity with volume up 126% vs prior - elevated interest. Volume explosion - 126% above 7-day average (7,521 vs avg 3,329). Extreme bullish P/C ratio of 0.07 - heavy call buying (7,000 calls vs 521 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.5%, best 7.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	6.40	6.90	$6.65	7.5%	40	0.88	4.9K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.40	0.45	$0.43	11.6%	6.3K	0.13	575

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.83, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	9.50	11.70	$10.60	20.8%	18	1.00	1.1K
$45.00	Jul 17	6.40	6.90	$6.65	7.5%	40	0.88	4.9K
$50.00	Jul 17	2.75	3.50	$3.13	24.0%	52	0.59	1.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	13.20	15.70	$14.45	17.3%	2	0.95	--
$60.00	Jul 17	8.70	11.00	$9.85	23.4%	22	0.86	397
$55.00	Jul 17	3.60	5.80	$4.70	46.8%	24	0.70	82

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 6.7K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.40	0.45	$0.43	11.6%	6.3K	0.13	575
$55.00	Jul 17	1.05	1.30	$1.18	21.2%	126	0.30	1.5K
$50.00	Jul 17	2.75	3.50	$3.13	24.0%	52	0.59	1.8K
$45.00	Jul 17	6.40	6.90	$6.65	7.5%	40	0.88	4.9K
$65.00	Jul 17	0.10	0.15	$0.13	38.5%	36	0.04	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.10	0.20	$0.15	66.7%	52	0.04	1.9K
$50.00	Jul 17	1.70	2.60	$2.15	41.9%	29	0.42	295
$55.00	Jul 17	3.60	5.80	$4.70	46.8%	24	0.70	82
$60.00	Jul 17	8.70	11.00	$9.85	23.4%	22	0.86	397
$45.00	Jul 17	0.25	0.75	$0.50	100.0%	6	0.14	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 15.67, avg 6.53)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$65.00	Jul 17	$0.30	$4.70	$0.30	15.67	$60.30
$55.00	$60.00	Jul 17	$0.75	$4.25	$0.75	5.67	$55.75
$50.00	$55.00	Jul 17	$1.95	$3.05	$1.95	1.56	$51.95

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$40.00	Jul 17	$0.35	$4.65	$0.35	13.29	$44.65
$50.00	$45.00	Jul 17	$1.65	$3.35	$1.65	2.03	$48.35
$55.00	$50.00	Jul 17	$2.55	$2.45	$2.55	0.96	$52.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 11.50, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$45.00	Jul 17	$3.95	$3.95	$1.05	3.76	$43.95
$45.00	$50.00	Jul 17	$3.52	$3.52	$1.48	2.38	$48.52
$50.00	$55.00	Jul 17	$1.95	$1.95	$3.05	0.64	$51.95
$55.00	$60.00	Jul 17	$0.75	$0.75	$4.25	0.18	$55.75
$60.00	$65.00	Jul 17	$0.30	$0.30	$4.70	0.06	$60.30

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$60.00	Jul 17	$4.60	$4.60	$0.40	11.50	$60.40
$55.00	$50.00	Jul 17	$2.55	$2.55	$2.45	1.04	$52.45
$50.00	$45.00	Jul 17	$1.65	$1.65	$3.35	0.49	$48.35
$45.00	$40.00	Jul 17	$0.35	$0.35	$4.65	0.08	$44.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.28% of stock, avg 17.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$3.13	$2.15	$5.28	$44.72	$55.28	10.28%
$55.00	Jul 17	$1.18	$4.70	$5.88	$49.12	$60.88	11.45%
$45.00	Jul 17	$6.65	$0.50	$7.15	$37.85	$52.15	13.92%
$60.00	Jul 17	$0.43	$9.85	$10.28	$49.72	$70.28	20.02%
$40.00	Jul 17	$10.60	$0.15	$10.75	$29.25	$50.75	20.93%
$65.00	Jul 17	$0.13	$14.45	$14.58	$50.42	$79.58	28.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.81% of stock, avg 4.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$45.00	Jul 17	$0.43	$0.50	$0.93	$44.07	$60.93
$55.00	$45.00	Jul 17	$1.18	$0.50	$1.68	$43.32	$56.68
$60.00	$50.00	Jul 17	$0.43	$2.15	$2.58	$47.42	$62.58
$55.00	$50.00	Jul 17	$1.18	$2.15	$3.33	$46.67	$58.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.33, avg credit $1.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
50/55	60/65	Jul 17	$2.85	$2.15	1.33	$52.15	$62.85
45/50	55/60	Jul 17	$2.40	$2.60	0.92	$47.60	$57.40
40/45	50/55	Jul 17	$2.30	$2.70	0.85	$42.70	$52.30
45/50	60/65	Jul 17	$1.95	$3.05	0.64	$48.05	$61.95
40/45	55/60	Jul 17	$1.10	$3.90	0.28	$43.90	$56.10
40/45	60/65	Jul 17	$0.65	$4.35	0.15	$44.35	$60.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.63, cheapest $0.43)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$45.00	$50.00	Jul 17	$0.43	$4.57	10.63
$55.00	$60.00	$65.00	Jul 17	$0.45	$4.55	10.11
$50.00	$55.00	$60.00	Jul 17	$1.20	$3.80	3.17
$45.00	$50.00	$55.00	Jul 17	$1.57	$3.43	2.18

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$50.00	$55.00	Jul 17	$0.90	$4.10	4.56
$40.00	$45.00	$50.00	Jul 17	$1.30	$3.70	2.85
$50.00	$55.00	$60.00	Jul 17	$2.60	$2.40	0.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-2.70, 1 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Jul 17	-$2.70	$2.30
$60.00	$65.00	1:2	Jul 17	$0.17	$4.83
$55.00	$60.00	1:2	Jul 17	$0.32	$4.68
$45.00	$50.00	1:2	Jul 17	$0.39	$4.61
$50.00	$55.00	1:2	Jul 17	$0.77	$4.23

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.00	1:2	Jul 17	$0.20	$4.80
$55.00	$50.00	1:2	Jul 17	$0.40	$4.60
$60.00	$55.00	1:2	Jul 17	$0.45	$4.55
$50.00	$45.00	1:2	Jul 17	$1.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.04%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Jul 17	$1.05	0.30	7.1%	2.04%	9.15%	126	1.5K
$60.00	Jul 17	$0.40	0.13	16.9%	0.78%	17.62%	6.3K	575

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,000

Total Puts 521

Put/Call Ratio 0.07

Net Difference 6,479

Prior's Put/Call Breakdown

Total Calls 2,201

Total Puts 1,133

Put/Call Ratio 0.51

Net Difference 1,068

Prior 7-Day Put/Call Summary

Total Calls 16,174

Total Puts 7,130

Average Put/Call Ratio 0.52

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card