Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $81.24 as of 6/11/2025 9:39:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.30 | 43.40 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 45.00 | 34.30 | 38.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 50.00 | 29.30 | 33.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 55.00 | 24.60 | 28.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 60.00 | 20.40 | 23.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 65.00 | 15.80 | 17.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 70.00 | 9.30 | 13.30 | 6.39 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/11/2025 3:59:56 PM EST |
| 75.00 | 4.30 | 8.40 | 4.25 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.95 | 0.03 | -0.04 | 5/22/2025 | 6/11/2025 3:59:56 PM EST |
| 80.00 | 1.65 | 3.30 | 2.33 | 0.00 | 0.00% | 0 | 3,077 | 0.32 | 0.67 | 0.10 | -0.09 | 6/10/2025 | 6/11/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 420 | 0.22 | 0.16 | 0.07 | -0.05 | 6/6/2025 | 6/11/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 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 | 3.59 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/11/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/11/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 550 | 0.33 | -0.05 | 0.03 | -0.04 | 6/9/2025 | 6/11/2025 3:59:56 PM EST |
| 80.00 | 0.45 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 103 | 0.41 | -0.33 | 0.10 | -0.09 | 6/6/2025 | 6/11/2025 3:59:56 PM EST |
| 85.00 | 2.85 | 5.20 | % | 0 | 0 | 0.58 | -0.84 | 0.07 | -0.05 | 6/11/2025 3:59:56 PM EST | |||
| 90.00 | 6.80 | 10.80 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 95.00 | 12.00 | 14.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 100.00 | 16.70 | 20.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 105.00 | 22.30 | 25.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 110.00 | 26.70 | 30.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 115.00 | 31.80 | 35.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST |