Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $81.30 as of 2/4/2025 10:27:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.40 | 43.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 34.40 | 38.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 29.40 | 33.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 24.50 | 28.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 60.00 | 19.50 | 23.70 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 65.00 | 14.60 | 18.70 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 70.00 | 9.80 | 14.00 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 5.40 | 9.50 | % | 0 | 0 | 0.52 | 0.82 | 0.03 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 3.50 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 2,343 | 0.27 | 0.60 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 1.40 | 1.95 | 1.59 | -0.06 | -3.64% | 22 | 24 | 0.27 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 0.30 | 2.65 | % | 0 | 0 | 0.35 | 0.15 | 0.03 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 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 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 65.00 | 0.15 | 0.50 | % | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.35 | % | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 0.15 | 2.70 | % | 0 | 0 | 0.49 | -0.18 | 0.03 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 1.55 | 4.30 | % | 0 | 0 | 0.32 | -0.40 | 0.05 | -0.04 | 2/4/2025 4:00:09 PM EST | |||
| 85.00 | 3.10 | 7.10 | % | 0 | 0 | 0.45 | -0.66 | 0.05 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 90.00 | 7.60 | 11.20 | % | 0 | 0 | 0.51 | -0.85 | 0.03 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 95.00 | 11.70 | 15.90 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 100.00 | 16.70 | 20.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 21.70 | 25.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 26.70 | 30.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 31.70 | 35.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |