Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $72.97 as of 9/6/2024 3:08:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.70 | 39.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 30.80 | 34.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 24.70 | 29.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 19.90 | 24.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 14.90 | 19.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 10.00 | 14.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 6.70 | 10.00 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 1.25 | 3.30 | 3.30 | -1.24 | -27.32% | 4 | 1,565 | 0.45 | 0.78 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.10 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 248 | 0.21 | 0.21 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 3.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 3.20 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.40 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.01 | 0.01 | -0.02 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.30 | 0.90 | 1.55 | +0.67 | +76.14% | 3 | 37 | 0.26 | -0.22 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.60 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 130 | 0.66 | -0.79 | 0.09 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 5.60 | 10.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.99 | 0.01 | 0.00 | 7/30/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 10.60 | 15.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 15.90 | 20.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 20.60 | 25.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 25.60 | 30.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |