Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $90.20 as of 8/22/2025 8:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.10 | 47.10 | 45.10 | % | 1.00 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 38.70 | 42.10 | 40.40 | % | 0.81 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 33.50 | 36.90 | 35.20 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 28.30 | 32.10 | 30.20 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 24.10 | 27.20 | 25.65 | % | 0.39 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 18.90 | 22.20 | 20.55 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 13.50 | 17.10 | 15.30 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.53 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 9.20 | 12.60 | 10.90 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.45 | 0.96 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 5.50 | 7.50 | 6.50 | 5.75 | +2.35 | +69.12% | 0.08 | 1 | 42 | 0.31 | 0.84 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 2.30 | 2.80 | 2.55 | 2.90 | +0.90 | +45.00% | 0.03 | 1 | 98 | 0.16 | 0.55 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.24 | 0.05 | -0.02 | 5/20/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.06 | 0.02 | -0.01 | 7/11/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.26 | -0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.45 | -0.53 | -54.09% | 0.01 | 1 | 17 | 0.19 | -0.16 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 1.75 | 2.40 | 2.08 | 1.80 | % | 0.02 | 18 | 0 | 0.17 | -0.45 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 95.00 | 4.30 | 6.50 | 5.40 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.26 | -0.76 | 0.05 | -0.02 | 3/4/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 8.20 | 11.40 | 9.80 | % | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 13.20 | 16.60 | 14.90 | % | 0.14 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 18.20 | 21.50 | 19.85 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 23.20 | 26.60 | 24.90 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 28.10 | 32.00 | 30.05 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 33.20 | 36.70 | 34.95 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 38.50 | 42.00 | 40.25 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |