Options Chain for SOUTHSTATE BK CORP COM (SSB) - $98.09 as of 4/24/2026 7:16:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.70 | 47.10 | 44.90 | % | 0.90 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 55.00 | 37.70 | 42.10 | 39.90 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 60.00 | 32.70 | 37.00 | 34.85 | % | 0.58 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 65.00 | 27.80 | 31.70 | 29.75 | % | 0.46 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 70.00 | 23.40 | 26.40 | 24.90 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 75.00 | 18.10 | 21.80 | 19.95 | % | 0.27 | 0 | 13 | 0.67 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 80.00 | 13.30 | 17.50 | 15.40 | % | 0.19 | 0 | 6 | 0.62 | 0.93 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 85.00 | 9.00 | 13.10 | 11.05 | % | 0.13 | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 90.00 | 5.20 | 9.10 | 7.15 | % | 0.08 | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 95.00 | 2.00 | 6.00 | 4.00 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.29 | 0.50 | 0.04 | -0.04 | 4/6/2026 | 4/24/2026 3:59:51 PM EST |
| 100.00 | 0.40 | 4.00 | 2.20 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.28 | 0.31 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.03 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 103 | 0.50 | 0.08 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 44 | 0.57 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 1 | 0.69 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.02 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 90.00 | 0.40 | 4.60 | 2.50 | % | 0.03 | 0 | 3 | 0.30 | -0.32 | 0.03 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 95.00 | 2.55 | 6.50 | 4.53 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.50 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 100.00 | 5.50 | 9.40 | 7.45 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.04 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 105.00 | 9.10 | 13.10 | 11.10 | % | 0.11 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 110.00 | 14.00 | 18.00 | 16.00 | % | 0.15 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 115.00 | 19.10 | 22.90 | 21.00 | % | 0.18 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 120.00 | 23.60 | 27.80 | 25.70 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 125.00 | 28.60 | 32.80 | 30.70 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 130.00 | 33.60 | 37.80 | 35.70 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 135.00 | 38.50 | 42.80 | 40.65 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 140.00 | 43.50 | 47.80 | 45.65 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST |