Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $88.60 as of 2/21/2025 9:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.70 | 50.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 41.70 | 45.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 36.80 | 41.00 | 24.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 31.90 | 35.80 | 27.58 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 26.80 | 31.10 | 26.99 | 0.00 | 0.00% | 0 | 7 | 0.67 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 21.90 | 26.10 | 23.50 | 0.00 | 0.00% | 0 | 10 | 0.64 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 16.70 | 21.30 | 12.30 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 12.00 | 16.10 | 8.40 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.98 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 7.20 | 11.40 | 7.30 | 0.00 | 0.00% | 0 | 49 | 0.36 | 0.88 | 0.02 | -0.02 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 3.20 | 7.30 | 5.10 | +1.10 | +27.50% | 12 | 88 | 0.22 | 0.72 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 1.80 | 2.60 | 2.15 | -0.10 | -4.45% | 17 | 2,885 | 0.20 | 0.45 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.85 | 0.73 | -0.01 | -1.36% | 6 | 12 | 0.21 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.10 | 0.26 | +0.01 | +4.00% | 3 | 108 | 0.38 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.01 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.02 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.25 | 5.00 | 0.30 | -0.07 | -18.92% | 1 | 33 | 0.37 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 4.30 | 0.90 | -0.30 | -25.00% | 2 | 28 | 0.28 | -0.28 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 1.30 | 5.00 | 2.70 | % | 1 | 0 | 0.18 | -0.55 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 95.00 | 4.20 | 8.80 | % | 0 | 0 | 0.24 | -0.80 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 9.40 | 13.50 | % | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 14.40 | 18.90 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 19.40 | 23.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 115.00 | 24.50 | 28.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |