Options Chain for SS&C TECH HLDGS COM (SSNC) - $71.86 as of 3/20/2026 10:24:12 AM 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 | 29.60 | 33.00 | 31.30 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 45.00 | 25.40 | 28.10 | 26.75 | % | 0.59 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 50.00 | 20.20 | 23.00 | 21.60 | % | 0.43 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 3/20/2026 11:58:56 AM EST | |||
| 55.00 | 15.70 | 18.50 | 17.10 | % | 0.31 | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.03 | 3/20/2026 11:58:56 AM EST | |||
| 60.00 | 11.10 | 13.80 | 12.45 | % | 0.21 | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.04 | 3/20/2026 11:58:56 AM EST | |||
| 65.00 | 7.20 | 9.60 | 8.40 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.03 | -0.04 | 3/20/2026 11:58:56 AM EST | |||
| 70.00 | 3.80 | 5.10 | 4.45 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.04 | -0.04 | 3/20/2026 11:58:56 AM EST | |||
| 75.00 | 2.10 | 2.60 | 2.35 | 2.15 | % | 0.03 | 3,078 | 0 | 0.40 | 0.39 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST | |
| 80.00 | 0.75 | 1.05 | 0.90 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.03 | 3/20/2026 11:58:56 AM EST | |||
| 85.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.02 | 3/20/2026 11:58:56 AM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.02 | 3/20/2026 11:58:56 AM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.03 | 3/20/2026 11:58:56 AM EST | |||
| 60.00 | 0.40 | 2.15 | 1.28 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.04 | 3/20/2026 11:58:56 AM EST | |||
| 65.00 | 1.20 | 1.90 | 1.55 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.03 | -0.04 | 3/20/2026 11:58:56 AM EST | |||
| 70.00 | 2.80 | 3.10 | 2.95 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.41 | 0.04 | -0.04 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 75.00 | 5.30 | 6.40 | 5.85 | % | 0.08 | 0 | 0 | 0.33 | -0.61 | 0.04 | -0.04 | 3/20/2026 11:58:56 AM EST | |||
| 80.00 | 9.00 | 10.60 | 9.80 | % | 0.12 | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.03 | 3/20/2026 11:58:56 AM EST | |||
| 85.00 | 12.60 | 15.40 | 14.00 | % | 0.16 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 3/20/2026 11:58:56 AM EST | |||
| 90.00 | 17.20 | 20.80 | 19.00 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 95.00 | 22.00 | 25.80 | 23.90 | % | 0.25 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 3/20/2026 11:58:56 AM EST | |||
| 100.00 | 27.00 | 30.80 | 28.90 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST | |||
| 105.00 | 32.00 | 35.80 | 33.90 | % | 0.32 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST | |||
| 110.00 | 36.90 | 40.80 | 38.85 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST |