Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $79.43 as of 6/20/2025 9:28:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.60 | 41.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 32.50 | 36.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 27.70 | 31.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 23.30 | 26.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 18.30 | 21.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 13.50 | 16.70 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 8.60 | 12.70 | % | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 5.10 | 7.80 | 6.97 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.76 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 2.75 | 4.10 | 2.80 | % | 2,380 | 0 | 0.26 | 0.54 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 85.00 | 0.95 | 1.90 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.30 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.80 | % | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 0.20 | 3.00 | % | 0 | 0 | 0.28 | -0.24 | 0.04 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 1.30 | 4.80 | % | 0 | 0 | 0.25 | -0.46 | 0.05 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 4.40 | 7.90 | % | 0 | 0 | 0.40 | -0.70 | 0.05 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 90.00 | 8.70 | 12.80 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 95.00 | 13.50 | 17.20 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 18.50 | 22.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 105.00 | 23.50 | 27.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 28.50 | 32.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 33.50 | 37.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 38.50 | 42.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |