Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $72.69 as of 4/25/2025 9:07:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.30 | 34.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 26.80 | 29.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 22.70 | 24.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 17.40 | 19.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 12.10 | 14.50 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 65.00 | 7.20 | 9.40 | % | 0 | 0 | 0.41 | 0.85 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 4.20 | 5.30 | % | 0 | 0 | 0.27 | 0.68 | 0.05 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 75.00 | 1.40 | 2.15 | 2.08 | -1.42 | -40.58% | 2 | 1 | 0.23 | 0.41 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.15 | 0.70 | 2.44 | 0.00 | 0.00% | 0 | 2,416 | 0.20 | 0.17 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.05 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 0.15 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.05 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 1.00 | % | 0 | 0 | 0.28 | -0.15 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 1.30 | 1.80 | 1.49 | +0.27 | +22.14% | 1 | 1 | 0.25 | -0.32 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 3.30 | 5.00 | 4.20 | +1.82 | +76.48% | 1 | 1 | 0.26 | -0.59 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 6.80 | 8.30 | 5.94 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.83 | 0.04 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 11.10 | 12.60 | % | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 16.50 | 17.90 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 20.80 | 23.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 25.70 | 28.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 30.40 | 33.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 35.70 | 38.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 40.70 | 43.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |