Options Chain for SS&C TECH HLDGS COM (SSNC) - $80.65 as of 10/9/2026 7:43:23 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 | 38.80 | 42.90 | 40.85 | % | 1.02 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 33.80 | 37.90 | 35.85 | % | 0.80 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 50.00 | 28.80 | 32.90 | 30.85 | 18.00 | 0.00 | 0.00% | 0.62 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 23.80 | 27.90 | 25.85 | 17.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/9/2026 3:59:56 PM EST |
| 60.00 | 19.90 | 22.30 | 21.10 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 15.50 | 16.70 | 16.10 | 16.01 | +5.24 | +48.66% | 0.25 | 1 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 70.00 | 9.30 | 13.10 | 11.20 | 13.96 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:56 PM EST |
| 75.00 | 5.50 | 6.70 | 6.10 | 6.31 | +2.21 | +53.91% | 0.08 | 1 | 78 | 0.62 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 80.00 | 0.90 | 2.55 | 1.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.45 | 0.68 | 0.15 | -0.07 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.46 | 0.06 | 0.05 | -0.02 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.45 | -81.82% | 0.01 | 3 | 29 | 0.65 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | -0.32 | 0.15 | -0.07 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 2.15 | 6.20 | 4.18 | 7.38 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.85 | -0.94 | 0.05 | -0.02 | 9/28/2026 | 10/9/2026 3:59:56 PM EST |
| 90.00 | 7.10 | 11.20 | 9.15 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 95.00 | 12.40 | 16.20 | 14.30 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 100.00 | 17.10 | 21.20 | 19.15 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 22.10 | 26.20 | 24.15 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |