Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $79.79 as of 5/27/2025 3:37:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.80 | 43.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 33.80 | 38.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 28.90 | 33.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 23.90 | 28.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 19.00 | 23.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 14.90 | 18.20 | 23.83 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.99 | 0.00 | -0.01 | 2/12/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 9.30 | 13.50 | 11.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.94 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 6.20 | 8.90 | 6.10 | 0.00 | 0.00% | 0 | 282 | 0.22 | 0.82 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 2.65 | 3.50 | 3.45 | +0.90 | +35.30% | 3 | 2,684 | 0.21 | 0.60 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 1.00 | 1.25 | 1.15 | +0.20 | +21.06% | 2 | 143 | 0.21 | 0.31 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 5 | 100 | 0.20 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.03 | 0.01 | 0.00 | 3/6/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 1.00 | 1.36 | 0.00 | 0.00% | 0 | 92 | 0.44 | 0.01 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 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 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 1.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.15 | 0.35 | 0.20 | -0.30 | -60.00% | 1 | 401 | 0.27 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 0.65 | 0.75 | 0.70 | -0.90 | -56.25% | 137 | 598 | 0.24 | -0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 2.00 | 2.20 | 2.05 | -1.15 | -35.94% | 35 | 148 | 0.22 | -0.40 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 2.95 | 7.20 | % | 0 | 0 | 0.20 | -0.69 | 0.05 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 7.40 | 10.40 | 9.29 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.89 | 0.03 | -0.01 | 3/11/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 12.30 | 15.90 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 100.00 | 17.20 | 21.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 105.00 | 22.20 | 26.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 27.20 | 31.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 32.20 | 36.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |