Options Chain for SS&C TECH HLDGS COM (SSNC) - $79.80 as of 8/17/2026 8:54:34 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 | 43.00 | 46.90 | 44.95 | % | 1.28 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 40.00 | 38.00 | 41.90 | 39.95 | % | 1.00 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 45.00 | 33.00 | 36.90 | 34.95 | % | 0.78 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 50.00 | 28.00 | 31.90 | 29.95 | % | 0.60 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 55.00 | 24.10 | 26.90 | 25.50 | 8.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:54 PM EST |
| 60.00 | 18.50 | 21.90 | 20.20 | % | 0.34 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 65.00 | 14.10 | 17.00 | 15.55 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:54 PM EST |
| 70.00 | 9.60 | 12.00 | 10.80 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 82 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 75.00 | 4.60 | 6.00 | 5.30 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 799 | 0.96 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 1.60 | +0.45 | +39.13% | 0.01 | 10 | 95 | 0.63 | 0.49 | 0.19 | -0.11 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.75 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | -0.01 | 0.01 | -0.01 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 80.00 | 0.65 | 1.35 | 1.00 | 0.90 | -0.10 | -10.00% | 0.01 | 21 | 0 | 0.29 | -0.51 | 0.19 | -0.11 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 85.00 | 3.40 | 7.10 | 5.25 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.13 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/17/2026 3:59:54 PM EST |
| 90.00 | 8.10 | 12.00 | 10.05 | % | 0.11 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 95.00 | 13.10 | 17.00 | 15.05 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 100.00 | 18.10 | 21.70 | 19.90 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST |