Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $85.70 as of 11/26/2025 8:57:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.70 | 47.80 | 45.75 | % | 1.14 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 45.00 | 38.70 | 42.80 | 40.75 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 33.70 | 37.80 | 35.75 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 55.00 | 28.70 | 32.80 | 30.75 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 60.00 | 23.80 | 27.80 | 25.80 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 65.00 | 19.90 | 22.80 | 21.35 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 70.00 | 15.00 | 17.20 | 16.10 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.57 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 10.20 | 12.40 | 11.30 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.45 | 0.94 | 0.01 | -0.01 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 5.40 | 8.40 | 6.90 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.38 | 0.83 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 2.30 | 4.80 | 3.55 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 3,297 | 0.22 | 0.60 | 0.06 | -0.04 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.65 | 1.90 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.20 | 0.33 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.05 | 1.45 | 0.75 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.14 | 0.03 | -0.02 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.39 | 0.03 | 0.01 | 0.00 | 10/17/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.06 | 0.01 | -0.01 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.55 | 0.90 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.23 | -0.17 | 0.04 | -0.03 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.65 | 3.60 | 2.13 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.21 | -0.40 | 0.06 | -0.04 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 3.30 | 6.20 | 4.75 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.32 | -0.67 | 0.05 | -0.03 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 8.50 | 10.40 | 9.45 | % | 0.10 | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 100.00 | 13.20 | 15.50 | 14.35 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 105.00 | 17.60 | 20.90 | 19.25 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 22.50 | 26.30 | 24.40 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 115.00 | 27.50 | 31.30 | 29.40 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | 32.50 | 36.60 | 34.55 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |