Options Chain for SS&C TECH HLDGS COM (SSNC) - $77.19 as of 10/1/2026 6:59:38 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 | 32.30 | 35.90 | 34.10 | % | 0.76 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 50.00 | 26.90 | 30.80 | 28.85 | % | 0.58 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 55.00 | 21.90 | 25.90 | 23.90 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 60.00 | 17.10 | 21.00 | 19.05 | % | 0.32 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 65.00 | 12.80 | 15.50 | 14.15 | % | 0.22 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 70.00 | 8.70 | 10.90 | 9.80 | % | 0.14 | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.03 | 10/1/2026 4:00:07 PM EST | |||
| 75.00 | 4.70 | 7.10 | 5.90 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.04 | -0.04 | 10/1/2026 4:00:07 PM EST | |||
| 80.00 | 2.85 | 3.30 | 3.08 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.05 | -0.04 | 10/1/2026 4:00:07 PM EST | |||
| 85.00 | 0.85 | 1.85 | 1.35 | 1.50 | 0.00 | 0.00% | 0.02 | 2 | 2 | 0.29 | 0.28 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.56 | 0.13 | 0.02 | -0.02 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 70.00 | 0.30 | 3.10 | 1.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.13 | 0.02 | -0.03 | 9/23/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 1.65 | 1.90 | 1.78 | 2.14 | +0.09 | +4.39% | 0.02 | 1 | 1 | 0.31 | -0.29 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 3.50 | 4.30 | 3.90 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.51 | 0.05 | -0.04 | 9/23/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 6.40 | 8.30 | 7.35 | 8.13 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.39 | -0.72 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 10.70 | 12.50 | 11.60 | % | 0.13 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 95.00 | 14.40 | 17.80 | 16.10 | % | 0.17 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 100.00 | 19.40 | 23.00 | 21.20 | % | 0.21 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 105.00 | 24.40 | 28.00 | 26.20 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 110.00 | 29.40 | 33.00 | 31.20 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 115.00 | 35.20 | 38.50 | 36.85 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 120.00 | 39.40 | 43.50 | 41.45 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST |