Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $86.47 as of 12/16/2025 9:52:20 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 | 44.70 | 48.60 | 46.65 | % | 1.17 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 45.00 | 39.70 | 43.60 | 41.65 | % | 0.93 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 50.00 | 34.70 | 38.60 | 36.65 | % | 0.73 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 55.00 | 29.70 | 33.60 | 31.65 | % | 0.58 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 60.00 | 24.70 | 28.60 | 26.65 | 19.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/16/2025 3:59:59 PM EST |
| 65.00 | 19.70 | 23.60 | 21.65 | % | 0.33 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 70.00 | 15.70 | 17.90 | 16.80 | 18.08 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/16/2025 3:59:59 PM EST |
| 75.00 | 9.70 | 12.90 | 11.30 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 3:59:59 PM EST |
| 80.00 | 6.00 | 7.50 | 6.75 | 7.72 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.09 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/16/2025 3:59:59 PM EST |
| 85.00 | 1.45 | 4.00 | 2.73 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 1,286 | 1.03 | 0.72 | 0.13 | -0.16 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.39 | 0.10 | 0.07 | -0.08 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/16/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/16/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/16/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.46 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/16/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.71 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/16/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/16/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/16/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/16/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.75 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/16/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.44 | -0.28 | 0.13 | -0.16 | 12/15/2025 | 12/16/2025 3:59:59 PM EST |
| 90.00 | 2.60 | 4.00 | 3.30 | 8.96 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.53 | -0.90 | 0.07 | -0.08 | 10/13/2025 | 12/16/2025 3:59:59 PM EST |
| 95.00 | 6.40 | 10.40 | 8.40 | 11.86 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/16/2025 3:59:59 PM EST |
| 100.00 | 12.20 | 14.40 | 13.30 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/16/2025 3:59:59 PM EST |
| 105.00 | 16.30 | 20.40 | 18.35 | % | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 110.00 | 21.30 | 25.40 | 23.35 | % | 0.21 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 115.00 | 26.30 | 30.40 | 28.35 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 120.00 | 31.30 | 35.40 | 33.35 | % | 0.28 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 125.00 | 36.30 | 40.40 | 38.35 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 130.00 | 41.30 | 45.40 | 43.35 | % | 0.33 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST |