Options Chain for SS&C TECH HLDGS COM (SSNC) - $69.23 as of 5/5/2026 3:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.20 | 31.40 | 29.30 | % | 0.73 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 45.00 | 22.30 | 26.40 | 24.35 | % | 0.54 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 50.00 | 17.20 | 20.80 | 19.00 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 55.00 | 12.30 | 16.40 | 14.35 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 60.00 | 7.30 | 11.40 | 9.35 | % | 0.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 65.00 | 2.80 | 6.70 | 4.75 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 300 | 1.01 | 0.83 | 0.06 | -0.05 | 4/27/2026 | 5/5/2026 3:59:46 PM EST |
| 70.00 | 0.75 | 1.60 | 1.18 | 1.20 | +0.05 | +4.35% | 0.02 | 710 | 518 | 0.36 | 0.42 | 0.09 | -0.07 | 5/5/2026 | 5/5/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.16 | -53.34% | 0.00 | 11 | 3,157 | 0.51 | 0.08 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.65 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/5/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:46 PM EST |
| 65.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.28 | -48.28% | 0.01 | 5 | 128 | 0.37 | -0.17 | 0.06 | -0.05 | 5/5/2026 | 5/5/2026 3:59:46 PM EST |
| 70.00 | 1.30 | 3.60 | 2.45 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.40 | -0.58 | 0.09 | -0.07 | 4/28/2026 | 5/5/2026 3:59:46 PM EST |
| 75.00 | 3.70 | 7.90 | 5.80 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.03 | 4/27/2026 | 5/5/2026 3:59:46 PM EST |
| 80.00 | 8.70 | 12.80 | 10.75 | % | 0.13 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 85.00 | 13.70 | 17.30 | 15.50 | 14.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/5/2026 3:59:46 PM EST |
| 90.00 | 18.70 | 22.30 | 20.50 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 95.00 | 23.70 | 27.40 | 25.55 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 100.00 | 28.70 | 32.90 | 30.80 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 105.00 | 33.70 | 37.90 | 35.80 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 110.00 | 38.70 | 42.80 | 40.75 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST |