Options Chain for SS&C TECH HLDGS COM (SSNC) - $70.37 as of 2/24/2026 8:45:46 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 | 23.30 | 27.50 | 25.40 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 50.00 | 18.70 | 22.10 | 20.40 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 55.00 | 13.60 | 17.70 | 15.65 | % | 0.28 | 0 | 0 | 0.84 | 0.97 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 60.00 | 9.90 | 12.60 | 11.25 | 12.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.65 | 0.91 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 65.00 | 4.90 | 9.10 | 7.00 | % | 0.11 | 0 | 0 | 0.60 | 0.75 | 0.04 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 70.00 | 2.70 | 4.40 | 3.55 | 3.67 | -0.58 | -13.65% | 0.05 | 1 | 13 | 0.32 | 0.54 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 75.00 | 1.55 | 1.75 | 1.65 | 1.90 | +0.33 | +21.02% | 0.02 | 4 | 11 | 0.32 | 0.32 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.41 | 0.16 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.50 | 0.06 | 0.01 | -0.01 | 12/19/2025 | 2/24/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.59 | 0.02 | 0.01 | 0.00 | 2/3/2026 | 2/24/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.79 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/24/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.55 | -91.67% | 0.00 | 1 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/24/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 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 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.73 | -0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 65.00 | 1.05 | 2.00 | 1.53 | 1.50 | +0.15 | +11.12% | 0.02 | 10 | 72 | 0.35 | -0.25 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 70.00 | 2.90 | 3.40 | 3.15 | 3.50 | -0.10 | -2.78% | 0.04 | 5 | 1,567 | 0.32 | -0.46 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 75.00 | 6.00 | 7.10 | 6.55 | 6.78 | 0.00 | 0.00% | 0.09 | 0 | 2,276 | 0.35 | -0.68 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 80.00 | 9.00 | 11.70 | 10.35 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.55 | -0.84 | 0.03 | -0.02 | 1/20/2026 | 2/24/2026 4:00:13 PM EST |
| 85.00 | 13.50 | 16.40 | 14.95 | 11.69 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.60 | -0.94 | 0.01 | -0.01 | 2/5/2026 | 2/24/2026 4:00:13 PM EST |
| 90.00 | 17.80 | 22.00 | 19.90 | 17.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 4:00:13 PM EST |
| 95.00 | 23.30 | 26.50 | 24.90 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 100.00 | 28.50 | 31.00 | 29.75 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 105.00 | 32.90 | 36.70 | 34.80 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 110.00 | 37.70 | 42.00 | 39.85 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 115.00 | 42.70 | 46.90 | 44.80 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 120.00 | 47.70 | 51.90 | 49.80 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 125.00 | 52.70 | 56.90 | 54.80 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |