Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $81.98 as of 3/31/2025 2:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.60 | 46.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 36.60 | 40.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 31.60 | 35.90 | 24.30 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 26.50 | 30.90 | 27.58 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 21.60 | 25.50 | 22.09 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 16.70 | 20.20 | 24.73 | 0.00 | 0.00% | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 12.30 | 13.90 | 12.30 | 0.00 | 0.00% | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 6.80 | 10.90 | 8.10 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.95 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 2.35 | 4.60 | 4.21 | 0.00 | 0.00% | 0 | 115 | 0.27 | 0.75 | 0.07 | -0.04 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 0.75 | 1.60 | 1.05 | -0.10 | -8.70% | 1 | 652 | 0.23 | 0.35 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3,179 | 0.28 | 0.08 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 164 | 0.64 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.15 | -0.14 | -48.28% | 1 | 640 | 0.29 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 0.35 | 0.55 | 2.06 | 0.00 | 0.00% | 0 | 77 | 0.24 | -0.25 | 0.07 | -0.04 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 1.25 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.65 | 0.08 | -0.05 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 5.90 | 8.70 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.92 | 0.03 | -0.02 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 9.40 | 13.50 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 100.00 | 14.10 | 18.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 105.00 | 19.40 | 23.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 110.00 | 24.90 | 28.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 115.00 | 29.10 | 33.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |