Options Chain for SOUTHSTATE BK CORP COM (SSB) - $105.16 as of 7/27/2026 9:11:49 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 | 53.30 | 57.40 | 55.35 | % | 1.11 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 48.10 | 52.40 | 50.25 | % | 0.91 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 43.30 | 47.40 | 45.35 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 38.20 | 42.40 | 40.30 | % | 0.62 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 33.20 | 37.40 | 35.30 | 29.31 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 28.40 | 32.40 | 30.40 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 23.50 | 27.40 | 25.45 | % | 0.32 | 0 | 0 | 0.75 | 0.98 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 18.60 | 22.50 | 20.55 | % | 0.24 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 13.80 | 17.60 | 15.70 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | 0.91 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 9.10 | 13.50 | 11.30 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.43 | 0.82 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 6.60 | 9.30 | 7.95 | 5.19 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.32 | 0.69 | 0.03 | -0.04 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 2.85 | 6.50 | 4.68 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | 0.52 | 0.04 | -0.04 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.25 | 2.80 | 1.53 | 2.35 | +0.28 | +13.53% | 0.01 | 1 | 166 | 0.20 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.17 | 0.03 | -0.02 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.45 | 0.07 | 0.02 | -0.01 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.50 | 0.02 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 0.54 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.02 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.09 | 0.01 | -0.02 | 4/17/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.49 | -0.18 | 0.02 | -0.03 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 0.75 | 4.40 | 2.58 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.31 | 0.03 | -0.04 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 2.55 | 6.00 | 4.28 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.04 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 4.50 | 8.50 | 6.50 | % | 0.06 | 0 | 0 | 0.36 | -0.68 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 8.40 | 12.50 | 10.45 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 13.20 | 17.30 | 15.25 | % | 0.13 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 18.20 | 22.30 | 20.25 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 23.20 | 27.40 | 25.30 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 28.20 | 32.40 | 30.30 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 33.20 | 37.40 | 35.30 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 145.00 | 38.10 | 42.40 | 40.25 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |