Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $74.98 as of 2/6/2026 3:29:30 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 | 30.50 | 34.60 | 32.55 | % | 0.72 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 50.00 | 25.60 | 29.60 | 27.60 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 55.00 | 20.60 | 24.70 | 22.65 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 60.00 | 15.70 | 19.70 | 17.70 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 65.00 | 10.90 | 13.70 | 12.30 | % | 0.19 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 70.00 | 7.70 | 9.00 | 8.35 | 12.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | 0.81 | 0.03 | -0.03 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 4.30 | 5.10 | 4.70 | 5.39 | +1.42 | +35.77% | 0.06 | 7 | 12 | 0.34 | 0.62 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 1.45 | 2.95 | 2.20 | 2.50 | +0.72 | +40.45% | 0.03 | 1 | 30 | 0.32 | 0.40 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | 0.22 | 0.03 | -0.03 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.02 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 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 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.57 | -0.19 | 0.03 | -0.03 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 2.00 | 4.10 | 3.05 | 2.00 | -1.76 | -46.81% | 0.04 | 332 | 14 | 0.39 | -0.38 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 4.30 | 6.00 | 5.15 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.04 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 85.00 | 8.00 | 10.20 | 9.10 | 3.01 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.34 | -0.78 | 0.03 | -0.03 | 1/26/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 11.50 | 14.80 | 13.15 | % | 0.15 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 15.80 | 19.60 | 17.70 | % | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 100.00 | 20.60 | 24.70 | 22.65 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 105.00 | 25.60 | 29.70 | 27.65 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 110.00 | 30.60 | 34.60 | 32.60 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 115.00 | 35.50 | 39.70 | 37.60 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 120.00 | 40.60 | 44.70 | 42.65 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 125.00 | 45.60 | 49.60 | 47.60 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST |