Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $71.16 as of 2/13/2026 8:44:06 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 | 25.00 | 29.10 | 27.05 | % | 0.60 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 50.00 | 20.70 | 23.80 | 22.25 | % | 0.45 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 55.00 | 15.00 | 19.20 | 17.10 | % | 0.31 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 60.00 | 10.10 | 13.50 | 11.80 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 65.00 | 5.90 | 8.50 | 7.20 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.09 | 0.95 | 0.02 | -0.04 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 2.00 | 4.00 | 3.00 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.72 | 0.69 | 0.08 | -0.12 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 0.20 | 1.20 | 0.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.43 | 0.28 | 0.07 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.86 | 0.05 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 762 | 1.06 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,353 | 1.71 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,371 | 0.89 | -0.05 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.93 | -0.31 | 0.08 | -0.12 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 3.30 | 4.30 | 3.80 | 3.40 | +1.20 | +54.55% | 0.05 | 32 | 256 | 0.51 | -0.72 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 6.80 | 9.10 | 7.95 | 3.87 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.95 | -0.95 | 0.02 | -0.04 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 11.60 | 14.40 | 13.00 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.41 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 16.60 | 19.20 | 17.90 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 21.60 | 24.30 | 22.95 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 100.00 | 26.60 | 29.30 | 27.95 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 105.00 | 30.80 | 34.70 | 32.75 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 110.00 | 35.80 | 39.60 | 37.70 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 41.00 | 44.60 | 42.80 | % | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 46.10 | 49.60 | 47.85 | % | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 50.80 | 55.00 | 52.90 | % | 0.42 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 55.80 | 59.80 | 57.80 | % | 0.44 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |