FOUR - Options Database

FOUR

SHIFT4 PMTS INC A

$49.23 -3.11%

$48.75 (-0.97%)🌙

as of 07/13 06:30 PM

(7/10 18:30) ◀

Monday, July 13, 2026 (6:30pm)

▶ (7/14 18:54)

◀ 7/13 18:30 ▶

Option Volume

Detail

ℹ

Current (07/13) 1,176

Calls: 881 (75%)

Puts: 295 (25%)

Prior (07/10) 831

Calls: 630 (76%)

Puts: 201 (24%)

Current vs Prior +41.52%

Calls: +39.84% (Calls)

Puts: +46.77% (Puts)

Prior 7-Day Total 17,925

Calls: 15,185 (85%)

Puts: 2,740 (15%)

Prior 7-Day Average 2,560

Calls: 2,169 (85%)

Puts: 391 (15%)

Current vs Prior 7-Day Avg -54.08%

Calls: -59.39%

Puts: -24.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $367.8K

Calls: $272.1K (74%)

Puts: $95.6K (26%)

Prior (07/10) $225.5K

Calls: $145.4K (64%)

Puts: $80.1K (36%)

Current vs Prior +63.10%

Calls: +87.17%

Puts: +19.42%

Prior 7-Day Total $3.62M

Calls: $2.58M (71%)

Puts: $1.04M (29%)

Prior 7-Day Average $516.7K

Calls: $367.9K (71%)

Puts: $148.7K (29%)

Current vs Prior 7-Day Avg -28.82%

Calls: -26.04%

Puts: -35.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.33

Prior (07/10) 0.32

Current vs Prior +4.95%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg +49.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 29,093

Calls: 18,151 (62%)

Puts: 10,942 (38%)

Prior (07/10) 22,536

Calls: 15,481 (69%)

Puts: 7,055 (31%)

Current vs Prior +29.10%

Prior 7-Day Total 241,416

Calls: 173,955 (72%)

Puts: 67,461 (28%)

Prior 7-Day Average 34,488

Calls: 24,850 (72%)

Puts: 9,637 (28%)

Current vs Prior 7-Day Avg -15.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.03% | 19.30%6.03% | 19.30%

Prior 6.46% | 18.01%6.46% | 18.01%

Current vs Prior -6.55% | +7.16%-6.54% | +7.16%

Prior 7-Day Avg 8.94% | 19.85%8.29% | 19.51%

Current vs 7-Day Avg -32.50% | -2.79%-27.26% | -1.11%

Prior 7-Day Eod 6.46% | 18.01%6.46% | 18.01%

Current vs 7-Day Eod -6.55% | +7.16%-6.54% | +7.16%

Sentiment BULLISHBULLISH

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 22.70% | 23.36%

Calls: 20.41% | 15.73%

Puts: 25.00% | 30.99%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($272.1K). Elevated premium activity with dollar volume up 63% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (881 calls vs 295 puts). Call-heavy open interest (18,151 calls vs 10,942 puts) suggests bullish positioning.

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 9.5%, best 9.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	4.00	4.40	$4.20	9.5%	49	0.51	327

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.66, highest 0.88)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	4.00	5.80	$4.90	36.7%	10	0.88	4.8K
$50.00	Aug 21	4.00	4.40	$4.20	9.5%	49	0.51	327

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	1.70	2.15	$1.92	23.4%	116	0.58	548

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 864, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.05	0.20	$0.13	115.4%	285	0.08	1.7K
$50.00	Jul 17	0.95	1.15	$1.05	19.0%	129	0.42	1.6K
$60.00	Jul 17	0.00	0.05	$0.03	166.7%	125	0.02	2.7K
$55.00	Aug 21	2.35	2.75	$2.55	15.7%	53	0.35	222
$50.00	Aug 21	4.00	4.40	$4.20	9.5%	49	0.51	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	1.70	2.15	$1.92	23.4%	116	0.58	548
$40.00	Jul 17	0.00	0.20	$0.10	200.0%	30	0.04	1.8K
$45.00	Jul 17	0.20	0.30	$0.25	40.0%	26	0.12	3.1K
$40.00	Aug 21	1.10	1.45	$1.27	27.6%	18	0.17	72
$45.00	Aug 21	2.50	2.90	$2.70	14.8%	12	0.32	97

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 26.5%, max 56.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	88.4%	76.6%	15.4%	131	3.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Jul 17	Aug 21	117.0%	74.8%	56.5%	48	1.8K
$45.00	Jul 17	Aug 21	76.1%	70.7%	7.6%	38	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 49.00, avg 12.14)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$60.00	Jul 17	$0.10	$4.90	$0.10	49.00	$55.10
$50.00	$55.00	Jul 17	$0.92	$4.08	$0.92	4.43	$50.92
$55.00	$60.00	Aug 21	$1.02	$3.98	$1.02	3.90	$56.02
$50.00	$55.00	Aug 21	$1.65	$3.35	$1.65	2.03	$51.65

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$40.00	Jul 17	$0.15	$4.85	$0.15	32.33	$44.85
$45.00	$40.00	Aug 21	$1.43	$3.57	$1.43	2.50	$43.57
$50.00	$45.00	Jul 17	$1.67	$3.33	$1.67	1.99	$48.33
$50.00	$45.00	Aug 21	$2.60	$2.40	$2.60	0.92	$47.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 3.35, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$50.00	Jul 17	$3.85	$3.85	$1.15	3.35	$48.85
$50.00	$55.00	Aug 21	$1.65	$1.65	$3.35	0.49	$51.65
$55.00	$60.00	Aug 21	$1.02	$1.02	$3.98	0.26	$56.02
$50.00	$55.00	Jul 17	$0.92	$0.92	$4.08	0.23	$50.92
$55.00	$60.00	Jul 17	$0.10	$0.10	$4.90	0.02	$55.10

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$45.00	Aug 21	$2.60	$2.60	$2.40	1.08	$47.40
$50.00	$45.00	Jul 17	$1.67	$1.67	$3.33	0.50	$48.33
$45.00	$40.00	Aug 21	$1.43	$1.43	$3.57	0.40	$43.57
$45.00	$40.00	Jul 17	$0.15	$0.15	$4.85	0.03	$44.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.35, cheapest $1.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Aug 21	$1.50	88.4%	76.6%
$55.00	Jul 17	Aug 21	$2.42	74.4%	75.5%
$50.00	Jul 17	Aug 21	$3.15	70.9%	74.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Aug 21	$1.17	117.0%	74.8%
$45.00	Jul 17	Aug 21	$2.45	76.1%	70.7%
$50.00	Jul 17	Aug 21	$3.38	70.9%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.03% of stock, avg 11.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$1.05	$1.92	$2.97	$47.03	$52.97	6.03%
$45.00	Jul 17	$4.90	$0.25	$5.15	$39.85	$50.15	10.46%
$50.00	Aug 21	$4.20	$5.30	$9.50	$40.50	$59.50	19.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.77% of stock, avg 8.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$45.00	Jul 17	$0.13	$0.25	$0.38	$44.62	$55.38
$50.00	$45.00	Jul 17	$1.05	$0.25	$1.30	$43.70	$51.30
$60.00	$40.00	Aug 21	$1.53	$1.27	$2.80	$37.20	$62.80
$55.00	$40.00	Aug 21	$2.55	$1.27	$3.82	$36.18	$58.82
$60.00	$45.00	Aug 21	$1.53	$2.70	$4.23	$40.77	$64.23
$55.00	$45.00	Aug 21	$2.55	$2.70	$5.25	$39.75	$60.25
$60.00	$50.00	Aug 21	$1.53	$5.30	$6.83	$43.17	$66.83
$55.00	$50.00	Aug 21	$2.55	$5.30	$7.85	$42.15	$62.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.62, avg credit $2.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/50	55/60	Aug 21	$3.62	$1.38	2.62	$46.38	$58.62
40/45	50/55	Aug 21	$3.08	$1.92	1.60	$41.92	$53.08
40/45	55/60	Aug 21	$2.45	$2.55	0.96	$42.55	$57.45
45/50	55/60	Jul 17	$1.77	$3.23	0.55	$48.23	$56.77
40/45	50/55	Jul 17	$1.07	$3.93	0.27	$43.93	$51.07
40/45	55/60	Jul 17	$0.25	$4.75	0.05	$44.75	$55.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.94, cheapest $0.63)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$55.00	$60.00	Aug 21	$0.63	$4.37	6.94
$50.00	$55.00	$60.00	Jul 17	$0.82	$4.18	5.10
$45.00	$50.00	$55.00	Jul 17	$2.93	$2.07	0.71

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$45.00	$50.00	Aug 21	$1.17	$3.83	3.27
$40.00	$45.00	$50.00	Jul 17	$1.52	$3.48	2.29

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 $-0.10, 3 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Aug 21	-$0.51	$4.49
$50.00	$55.00	1:2	Aug 21	-$0.90	$4.10
$55.00	$60.00	1:2	Jul 17	$0.07	$4.93
$50.00	$55.00	1:2	Jul 17	$0.79	$4.21
$45.00	$50.00	1:2	Jul 17	$2.80	$2.20

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 21	-$0.10	$4.90
$45.00	$40.00	1:2	Jul 17	$0.05	$4.95
$45.00	$40.00	1:2	Aug 21	$0.16	$4.84
$50.00	$45.00	1:2	Jul 17	$1.42	$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.13%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Aug 21	$4.00	0.51	1.6%	8.13%	9.69%	49	327
$55.00	Aug 21	$2.35	0.35	11.7%	4.77%	16.49%	53	222
$60.00	Aug 21	$1.30	0.24	21.9%	2.64%	24.52%	6	363
$50.00	Jul 17	$0.95	0.42	1.6%	1.93%	3.49%	129	1.6K

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 881

Total Puts 295

Put/Call Ratio 0.33

Net Difference 586

Prior's Put/Call Breakdown

Total Calls 630

Total Puts 201

Put/Call Ratio 0.32

Net Difference 429

Prior 7-Day Put/Call Summary

Total Calls 15,185

Total Puts 2,740

Average Put/Call Ratio 0.22

Ratio Trend Rising

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