Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $81.98 as of 3/28/2025 9:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.30 | 39.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 30.30 | 34.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 25.50 | 29.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 20.40 | 24.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 15.60 | 19.70 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 11.70 | 14.50 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 6.60 | 10.50 | % | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 3.70 | 6.00 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.65 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 1.55 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 1,252 | 0.27 | 0.43 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.45 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.23 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 1.70 | % | 0 | 0 | 0.32 | 0.09 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.10 | 0.75 | % | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.40 | 1.15 | % | 0 | 0 | 0.27 | -0.17 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 1.70 | 2.55 | % | 0 | 0 | 0.28 | -0.35 | 0.05 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 4.00 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.57 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 6.10 | 10.40 | % | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 10.90 | 15.10 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 15.90 | 20.10 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 20.90 | 25.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 25.90 | 30.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 30.90 | 35.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 35.90 | 40.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |