Options Chain for SS&C TECH HLDGS COM (SSNC) - $77.89 as of 11/10/2026 12:23:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.50 | 44.50 | 42.50 | 35.00 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 11/10/2026 10:58:56 AM EST |
| 40.00 | 35.60 | 39.60 | 37.60 | % | 0.94 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 45.00 | 30.80 | 34.60 | 32.70 | 26.88 | 0.00 | 0.00% | 0.73 | 0 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 11/10/2026 10:58:56 AM EST |
| 50.00 | 25.80 | 29.60 | 27.70 | 35.30 | 0.00 | 0.00% | 0.55 | 0 | 18 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 10:58:56 AM EST |
| 55.00 | 20.80 | 24.70 | 22.75 | 12.88 | 0.00 | 0.00% | 0.41 | 0 | 59 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 11/10/2026 10:58:56 AM EST |
| 60.00 | 16.00 | 19.70 | 17.85 | 13.50 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.93 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 11/10/2026 10:58:56 AM EST |
| 65.00 | 11.10 | 14.90 | 13.00 | 13.35 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.76 | 0.96 | 0.01 | -0.01 | 7/27/2026 | 11/10/2026 10:58:56 AM EST |
| 70.00 | 7.10 | 10.20 | 8.65 | 16.85 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.60 | 0.84 | 0.03 | -0.03 | 10/20/2026 | 11/10/2026 10:58:56 AM EST |
| 75.00 | 3.80 | 4.50 | 4.15 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.28 | 0.65 | 0.05 | -0.04 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 80.00 | 1.50 | 1.90 | 1.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.27 | 0.38 | 0.05 | -0.04 | 10/30/2026 | 11/10/2026 10:58:56 AM EST |
| 85.00 | 0.20 | 2.80 | 1.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.38 | 0.17 | 0.04 | -0.02 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.64 | 0.06 | 0.02 | -0.01 | 10/23/2026 | 11/10/2026 10:58:56 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.73 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 11/10/2026 10:58:56 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/10/2026 10:58:56 AM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/10/2026 10:58:56 AM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.94 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 11/10/2026 10:58:56 AM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.76 | -0.04 | 0.01 | -0.01 | 10/6/2026 | 11/10/2026 10:58:56 AM EST |
| 70.00 | 0.35 | 0.80 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.30 | -0.16 | 0.03 | -0.03 | 9/25/2026 | 11/10/2026 10:58:56 AM EST |
| 75.00 | 1.50 | 1.95 | 1.73 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.28 | -0.35 | 0.05 | -0.04 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 80.00 | 3.80 | 5.70 | 4.75 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.32 | -0.62 | 0.05 | -0.04 | 9/2/2026 | 11/10/2026 10:58:56 AM EST |
| 85.00 | 6.10 | 9.10 | 7.60 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.42 | -0.83 | 0.04 | -0.02 | 9/15/2026 | 11/10/2026 10:58:56 AM EST |
| 90.00 | 10.80 | 13.90 | 12.35 | 20.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 5/7/2026 | 11/10/2026 10:58:56 AM EST |
| 95.00 | 15.50 | 19.30 | 17.40 | 25.84 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/1/2026 | 11/10/2026 10:58:56 AM EST |
| 100.00 | 20.50 | 24.30 | 22.40 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 10:58:56 AM EST |
| 105.00 | 25.60 | 29.30 | 27.45 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 110.00 | 30.60 | 34.60 | 32.60 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 115.00 | 35.60 | 39.50 | 37.55 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 120.00 | 40.60 | 44.50 | 42.55 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 125.00 | 45.50 | 49.40 | 47.45 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST | |||
| 130.00 | 50.40 | 54.60 | 52.50 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:56 AM EST |