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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.10 | 27.80 | 26.45 | % | 0.59 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 50.00 | 20.40 | 22.20 | 21.30 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 55.00 | 15.50 | 17.90 | 16.70 | 20.80 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.00 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 1:57:39 PM EST |
| 60.00 | 10.60 | 13.20 | 11.90 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.81 | 0.97 | 0.01 | -0.02 | 3/2/2026 | 3/20/2026 1:57:39 PM EST |
| 65.00 | 6.20 | 8.50 | 7.35 | % | 0.11 | 0 | 0 | 0.62 | 0.87 | 0.03 | -0.03 | 3/20/2026 1:57:39 PM EST | |||
| 70.00 | 2.90 | 3.30 | 3.10 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.28 | 0.62 | 0.06 | -0.05 | 3/10/2026 | 3/20/2026 1:57:39 PM EST |
| 75.00 | 0.75 | 1.25 | 1.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.28 | 0.30 | 0.06 | -0.04 | 3/17/2026 | 3/20/2026 1:57:39 PM EST |
| 80.00 | 0.10 | 1.30 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.37 | 0.10 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 1:57:39 PM EST |
| 85.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 1:57:39 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 1:57:39 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 1:57:39 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/20/2026 1:57:39 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 1:57:39 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/20/2026 1:57:39 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.19 | % | 0.01 | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 1:57:39 PM EST | |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.45 | -64.29% | 0.01 | 1 | 9 | 0.58 | -0.03 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 1:57:39 PM EST |
| 65.00 | 0.50 | 1.60 | 1.05 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.44 | -0.13 | 0.03 | -0.03 | 3/10/2026 | 3/20/2026 1:57:39 PM EST |
| 70.00 | 1.60 | 2.10 | 1.85 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1,009 | 0.31 | -0.38 | 0.06 | -0.05 | 3/19/2026 | 3/20/2026 1:57:39 PM EST |
| 75.00 | 4.50 | 5.50 | 5.00 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 1,316 | 0.35 | -0.70 | 0.06 | -0.04 | 3/12/2026 | 3/20/2026 1:57:39 PM EST |
| 80.00 | 7.60 | 10.20 | 8.90 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.56 | -0.90 | 0.03 | -0.02 | 1/20/2026 | 3/20/2026 1:57:39 PM EST |
| 85.00 | 12.50 | 15.30 | 13.90 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.71 | -0.98 | 0.01 | -0.01 | 3/13/2026 | 3/20/2026 1:57:39 PM EST |
| 90.00 | 18.10 | 20.20 | 19.15 | 17.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 1:57:39 PM EST |
| 95.00 | 22.40 | 25.10 | 23.75 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 100.00 | 27.40 | 30.10 | 28.75 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 105.00 | 32.00 | 35.90 | 33.95 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 110.00 | 36.90 | 41.00 | 38.95 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 115.00 | 41.90 | 45.90 | 43.90 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 120.00 | 46.90 | 50.90 | 48.90 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST | |||
| 125.00 | 51.90 | 55.90 | 53.90 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 1:57:39 PM EST |