Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $61.24 as of 4/29/2024 2:20:16 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 | 3.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 35.00 | 24.50 | 29.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 40.00 | 19.50 | 24.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 45.00 | 14.80 | 18.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 50.00 | 10.20 | 14.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 55.00 | 4.50 | 8.90 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.01 | -0.02 | 3/11/2024 | 4/29/2024 11:59:06 AM EST |
| 60.00 | 2.10 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 209 | 0.19 | 0.75 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 65.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3,351 | 0.20 | 0.14 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 11:59:06 AM EST |
| 75.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 11:59:06 AM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 101 | 0.87 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 11:59:06 AM EST |
| 60.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 172 | 0.21 | -0.25 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 65.00 | 1.00 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.86 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 11:59:06 AM EST |
| 70.00 | 6.70 | 10.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 75.00 | 11.10 | 15.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 80.00 | 16.30 | 20.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 85.00 | 21.20 | 25.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 90.00 | 26.00 | 30.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 95.00 | 31.00 | 35.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST |