Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $73.43 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 40.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 31.10 | 36.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 26.00 | 30.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 21.00 | 25.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 16.10 | 21.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 11.00 | 15.80 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 6.10 | 10.10 | 9.80 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.98 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 1.55 | 4.40 | 3.50 | -1.57 | -30.97% | 5 | 154 | 0.30 | 0.80 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.75 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 993 | 0.18 | 0.35 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.05 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 160 | 0.18 | 0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.77 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.20 | 0.48 | 0.00 | 0.00% | 0 | 85 | 0.35 | -0.02 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.35 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 51 | 0.20 | -0.20 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.20 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.65 | 0.09 | -0.02 | 10/15/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 4.50 | 9.00 | % | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 9.20 | 14.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 14.20 | 19.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 19.20 | 24.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 24.20 | 29.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 29.20 | 34.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 34.20 | 39.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 39.20 | 44.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |