Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $85.96 as of 12/11/2025 5:50:28 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 | 45.50 | 49.00 | 47.25 | % | 1.18 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 45.00 | 40.70 | 44.00 | 42.35 | % | 0.94 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 50.00 | 35.50 | 39.10 | 37.30 | % | 0.75 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 55.00 | 30.50 | 34.10 | 32.30 | % | 0.59 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 60.00 | 25.90 | 28.80 | 27.35 | 19.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/12/2025 9:59:03 AM EST |
| 65.00 | 21.00 | 23.80 | 22.40 | % | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 70.00 | 16.30 | 18.50 | 17.40 | 18.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/12/2025 9:59:03 AM EST |
| 75.00 | 11.30 | 13.50 | 12.40 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:03 AM EST |
| 80.00 | 6.40 | 8.10 | 7.25 | 7.72 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.71 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 85.00 | 2.10 | 3.30 | 2.70 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 1,287 | 0.42 | 0.77 | 0.10 | -0.08 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 90.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.23 | 0.17 | 0.09 | -0.06 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 0.43 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/12/2025 9:59:03 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 9:59:03 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/12/2025 9:59:03 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/12/2025 9:59:03 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/12/2025 9:59:03 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/12/2025 9:59:03 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/12/2025 9:59:03 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:59:03 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 9:59:03 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.66 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.65 | -0.65 | -50.00% | 0.01 | 10 | 47 | 0.24 | -0.23 | 0.10 | -0.08 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 90.00 | 2.30 | 3.90 | 3.10 | 8.96 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.44 | -0.83 | 0.09 | -0.06 | 10/13/2025 | 12/12/2025 9:59:03 AM EST |
| 95.00 | 7.00 | 8.50 | 7.75 | 11.86 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 10/10/2025 | 12/12/2025 9:59:03 AM EST |
| 100.00 | 11.50 | 13.80 | 12.65 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/12/2025 9:59:03 AM EST |
| 105.00 | 16.50 | 18.80 | 17.65 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 110.00 | 21.20 | 24.10 | 22.65 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 115.00 | 26.00 | 29.50 | 27.75 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 120.00 | 31.00 | 34.30 | 32.65 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 125.00 | 36.00 | 39.30 | 37.65 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 130.00 | 41.00 | 44.30 | 42.65 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST |