Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $82.84 as of 11/19/2025 9:27:24 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 | 35.80 | 40.00 | 37.90 | % | 0.84 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 50.00 | 30.80 | 35.00 | 32.90 | % | 0.66 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 55.00 | 25.80 | 30.00 | 27.90 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 60.00 | 21.00 | 24.00 | 22.50 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 65.00 | 16.00 | 18.50 | 17.25 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 11.10 | 14.90 | 13.00 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 75.00 | 6.30 | 10.10 | 8.20 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.99 | 0.98 | 0.01 | -0.04 | 10/24/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 1.05 | 4.90 | 2.98 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 104 | 1.14 | 0.81 | 0.06 | -0.46 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 2.35 | 1.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.70 | 0.38 | 0.09 | -0.54 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,724 | 0.55 | 0.08 | 0.03 | -0.15 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.95 | -0.02 | 0.01 | -0.04 | 10/27/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.56 | -0.19 | 0.06 | -0.46 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 1.20 | 4.30 | 2.75 | 2.70 | +1.38 | +104.55% | 0.03 | 10 | 9 | 1.41 | -0.62 | 0.09 | -0.54 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 6.60 | 9.00 | 7.80 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.00 | -0.92 | 0.03 | -0.15 | 10/24/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 11.60 | 14.00 | 12.80 | % | 0.13 | 0 | 0 | 2.58 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:58 PM EST | |||
| 100.00 | 16.10 | 19.00 | 17.55 | % | 0.18 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 105.00 | 21.40 | 24.00 | 22.70 | % | 0.22 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 110.00 | 26.50 | 29.00 | 27.75 | % | 0.25 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 115.00 | 30.70 | 34.00 | 32.35 | % | 0.28 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 120.00 | 35.70 | 39.00 | 37.35 | % | 0.31 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 125.00 | 40.70 | 44.00 | 42.35 | % | 0.34 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 130.00 | 44.90 | 49.00 | 46.95 | % | 0.36 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |