Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $81.89 as of 2/2/2026 9:17:36 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 | 35.50 | 39.20 | 37.35 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 50.00 | 30.10 | 34.20 | 32.15 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 55.00 | 26.40 | 29.20 | 27.80 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 60.00 | 21.40 | 24.20 | 22.80 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 65.00 | 16.60 | 19.20 | 17.90 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 70.00 | 11.80 | 14.30 | 13.05 | % | 0.19 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.08 | 2/2/2026 9:59:02 AM EST | |||
| 75.00 | 6.60 | 9.20 | 7.90 | % | 0.11 | 0 | 0 | 0.69 | 0.87 | 0.03 | -0.10 | 2/2/2026 9:59:02 AM EST | |||
| 80.00 | 2.95 | 5.60 | 4.28 | % | 0.05 | 0 | 0 | 0.63 | 0.68 | 0.05 | -0.12 | 2/2/2026 9:59:02 AM EST | |||
| 85.00 | 0.65 | 3.60 | 2.13 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.42 | 0.42 | 0.05 | -0.11 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 90.00 | 0.10 | 1.15 | 0.63 | 0.04 | -0.71 | -94.67% | 0.01 | 13 | 589 | 0.35 | 0.20 | 0.04 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.07 | 0.02 | -0.03 | 12/22/2025 | 2/2/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM 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 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.08 | 2/2/2026 9:59:02 AM EST | |||
| 75.00 | 0.15 | 0.95 | 0.55 | 0.93 | +0.28 | +43.08% | 0.01 | 13 | 238 | 0.40 | -0.13 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 80.00 | 1.30 | 2.35 | 1.83 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.42 | -0.32 | 0.05 | -0.12 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 85.00 | 2.55 | 5.90 | 4.23 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.65 | -0.58 | 0.05 | -0.11 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 90.00 | 7.00 | 8.90 | 7.95 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.80 | 0.04 | -0.07 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 95.00 | 11.00 | 13.70 | 12.35 | % | 0.13 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.03 | 2/2/2026 9:59:02 AM EST | |||
| 100.00 | 16.70 | 18.60 | 17.65 | % | 0.18 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 105.00 | 21.00 | 23.80 | 22.40 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 110.00 | 26.00 | 28.80 | 27.40 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 115.00 | 31.00 | 34.80 | 32.90 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 120.00 | 36.00 | 39.70 | 37.85 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 125.00 | 41.00 | 44.60 | 42.80 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 130.00 | 46.00 | 49.80 | 47.90 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |