Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $84.23 as of 8/1/2025 8:52:07 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 | 42.20 | 46.10 | 44.15 | % | 1.10 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 45.00 | 37.10 | 41.10 | 39.10 | % | 0.87 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 50.00 | 32.10 | 36.40 | 34.25 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 55.00 | 27.10 | 31.40 | 29.25 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 60.00 | 22.50 | 25.40 | 23.95 | % | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 65.00 | 17.80 | 20.20 | 19.00 | % | 0.29 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 70.00 | 12.90 | 15.20 | 14.05 | 13.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:00 PM EST |
| 75.00 | 8.00 | 10.60 | 9.30 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 80.00 | 4.10 | 4.90 | 4.50 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 2,385 | 0.38 | 0.94 | 0.08 | -0.01 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 85.00 | 0.65 | 1.05 | 0.85 | 1.15 | -0.95 | -45.24% | 0.01 | 4 | 284 | 0.21 | 0.33 | 0.15 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.27 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.22 | -0.06 | 0.08 | -0.01 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 85.00 | 1.50 | 2.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.15 | -0.67 | 0.15 | -0.02 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 90.00 | 4.60 | 7.10 | 5.85 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 95.00 | 9.60 | 12.20 | 10.90 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 100.00 | 14.60 | 16.90 | 15.75 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 105.00 | 19.60 | 22.60 | 21.10 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 110.00 | 23.90 | 27.80 | 25.85 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 115.00 | 28.90 | 32.80 | 30.85 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 120.00 | 33.90 | 37.80 | 35.85 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |