Options Chain for SS&C TECH HLDGS COM (SSNC) - $74.62 as of 7/27/2026 6:25:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.30 | 41.80 | 40.05 | % | 1.14 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 40.00 | 34.00 | 36.90 | 35.45 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 45.00 | 28.50 | 32.30 | 30.40 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 23.50 | 27.00 | 25.25 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 18.50 | 22.40 | 20.45 | % | 0.37 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 14.00 | 17.60 | 15.80 | % | 0.26 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 9.60 | 12.60 | 11.10 | % | 0.17 | 0 | 0 | 0.56 | 0.89 | 0.02 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 70.00 | 4.80 | 8.30 | 6.55 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.46 | 0.75 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 75.00 | 1.95 | 5.60 | 3.78 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.05 | -0.04 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 0.55 | 3.10 | 1.83 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.32 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.11 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 1.65 | 4.60 | 3.13 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.05 | -0.04 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 4.90 | 7.80 | 6.35 | % | 0.08 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 85.00 | 8.80 | 12.30 | 10.55 | % | 0.12 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 13.30 | 16.90 | 15.10 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 17.90 | 21.80 | 19.85 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 22.80 | 26.80 | 24.80 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |