Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $61.31 as of 4/26/2024 3:48:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.20 | 34.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 24.20 | 29.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 19.10 | 24.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 14.10 | 19.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 9.20 | 14.00 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 4.30 | 8.90 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.93 | 0.03 | -0.02 | 3/11/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 1.70 | 2.40 | 2.60 | +0.15 | +6.13% | 11 | 209 | 0.42 | 0.64 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.10 | 0.30 | 0.15 | -0.41 | -73.22% | 33 | 3,382 | 0.20 | 0.23 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.04 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 101 | 0.71 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.38 | -0.07 | 0.03 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.45 | 0.85 | 0.50 | -0.80 | -61.54% | 10 | 172 | 0.21 | -0.36 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 1.10 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.77 | 0.07 | -0.04 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 6.20 | 10.50 | 8.00 | -0.90 | -10.12% | 4 | 4 | 0.92 | -0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 11.10 | 15.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 16.20 | 20.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 21.20 | 26.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 26.00 | 30.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 31.10 | 36.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |