Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $80.10 as of 1/22/2025 9:23:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.50 | 42.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 33.50 | 37.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 29.10 | 32.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 23.60 | 27.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 18.50 | 21.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 13.50 | 17.50 | 13.77 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 8.50 | 12.70 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 4.30 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 2.10 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 2,709 | 0.22 | 0.56 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 48 | 0.24 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 76 | 0.32 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.10 | 0.59 | 0.00 | 0.00% | 0 | 38 | 0.25 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.75 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.44 | 0.07 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 4.70 | 5.90 | % | 0 | 0 | 0.47 | -0.76 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 9.00 | 10.50 | % | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 13.10 | 17.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 17.80 | 22.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 22.80 | 26.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 27.90 | 31.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 32.90 | 36.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |