Options Chain for SS&C TECH HLDGS COM (SSNC) - $68.95 as of 4/10/2026 5:22:18 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 | 24.60 | 28.60 | 26.60 | % | 0.59 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 50.00 | 19.90 | 23.10 | 21.50 | % | 0.43 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 55.00 | 14.80 | 17.70 | 16.25 | % | 0.30 | 0 | 14 | 3.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 60.00 | 9.80 | 12.70 | 11.25 | 11.00 | +2.30 | +26.44% | 0.19 | 2 | 15 | 2.62 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 65.00 | 5.30 | 7.60 | 6.45 | % | 0.10 | 0 | 0 | 1.73 | 0.93 | 0.03 | -0.16 | 4/15/2026 4:00:07 PM EST | |||
| 70.00 | 0.50 | 2.90 | 1.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.01 | 0.65 | 0.09 | -0.41 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.58 | 0.21 | 0.07 | -0.29 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.56 | 0.03 | 0.01 | -0.04 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 42 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.18 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/15/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.40 | -80.00% | 0.00 | 4 | 118 | 1.01 | -0.07 | 0.03 | -0.16 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 70.00 | 0.05 | 2.35 | 1.20 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,007 | 0.84 | -0.35 | 0.09 | -0.41 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 75.00 | 3.30 | 3.90 | 3.60 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 851 | 0.68 | -0.79 | 0.07 | -0.29 | 3/24/2026 | 4/15/2026 4:00:07 PM EST |
| 80.00 | 7.50 | 9.40 | 8.45 | % | 0.11 | 0 | 41 | 1.61 | -0.97 | 0.01 | -0.04 | 4/15/2026 4:00:07 PM EST | |||
| 85.00 | 11.50 | 15.20 | 13.35 | 14.45 | 0.00 | 0.00% | 0.16 | 0 | 23 | 2.69 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 90.00 | 16.40 | 20.20 | 18.30 | % | 0.20 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 95.00 | 21.50 | 25.00 | 23.25 | % | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 100.00 | 26.50 | 30.40 | 28.45 | % | 0.28 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 105.00 | 31.50 | 35.00 | 33.25 | % | 0.32 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 110.00 | 36.50 | 40.30 | 38.40 | % | 0.35 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 115.00 | 41.50 | 45.40 | 43.45 | % | 0.38 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 120.00 | 46.50 | 50.40 | 48.45 | % | 0.40 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 125.00 | 51.50 | 55.40 | 53.45 | % | 0.43 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |