Options Chain for SS&C TECHNOLOGIES HLDGS INC COM (SSNC) - $88.46 as of 9/16/2025 9:18:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.50 | 45.50 | 43.50 | % | 0.97 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 50.00 | 36.50 | 40.50 | 38.50 | % | 0.77 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 55.00 | 31.50 | 35.50 | 33.50 | % | 0.61 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 60.00 | 26.50 | 30.70 | 28.60 | % | 0.48 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 65.00 | 21.50 | 25.60 | 23.55 | % | 0.36 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 70.00 | 16.50 | 20.60 | 18.55 | % | 0.27 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 75.00 | 12.40 | 14.90 | 13.65 | % | 0.18 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 80.00 | 6.50 | 10.50 | 8.50 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:56 PM EST |
| 85.00 | 2.15 | 4.50 | 3.33 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.90 | 0.87 | 0.06 | -0.12 | 9/12/2025 | 9/16/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 0.61 | 0.33 | 0.12 | -0.20 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.19 | -95.00% | 0.01 | 1 | 405 | 0.98 | 0.02 | 0.02 | -0.03 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | -0.13 | 0.06 | -0.12 | 8/21/2025 | 9/16/2025 3:59:56 PM EST |
| 90.00 | 0.35 | 3.80 | 2.08 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.47 | -0.67 | 0.12 | -0.20 | 9/8/2025 | 9/16/2025 3:59:56 PM EST |
| 95.00 | 5.80 | 8.00 | 6.90 | % | 0.07 | 0 | 0 | 1.21 | -0.98 | 0.02 | -0.03 | 9/16/2025 3:59:56 PM EST | |||
| 100.00 | 9.60 | 13.10 | 11.35 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 105.00 | 15.10 | 17.70 | 16.40 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 110.00 | 19.50 | 23.60 | 21.55 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 115.00 | 24.50 | 28.60 | 26.55 | % | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 120.00 | 29.80 | 33.60 | 31.70 | % | 0.26 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 125.00 | 34.60 | 38.60 | 36.60 | % | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST |