Options Chain for SOUTHSIDE BANCSHARES INC COM (SBSI) - $30.69 as of 8/13/2025 9:15:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.50 | 15.50 | 13.00 | % | 0.74 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 20.00 | 8.00 | 13.00 | 10.50 | % | 0.53 | 0 | 0 | 8.55 | 0.98 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 22.50 | 5.50 | 10.20 | 7.85 | % | 0.35 | 0 | 0 | 6.53 | 0.95 | 0.02 | -0.17 | 8/13/2025 4:00:00 PM EST | |||
| 25.00 | 4.30 | 8.00 | 6.15 | 3.58 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.61 | 0.86 | 0.03 | -0.36 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 4.50 | 2.25 | 2.03 | 0.00 | 0.00% | 0.07 | 0 | 26 | 4.61 | 0.59 | 0.06 | -0.63 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 6.12 | 0.31 | 0.05 | -0.57 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 7.68 | 0.13 | 0.03 | -0.33 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 8.83 | 0.04 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.10 | 2.05 | % | 0.04 | 0 | 0 | 9.77 | 0.01 | 0.01 | -0.03 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.76 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.96 | -0.02 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 4.10 | 2.05 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 9.83 | -0.05 | 0.02 | -0.17 | 4/17/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 4.10 | 2.05 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 8.12 | -0.14 | 0.03 | -0.36 | 5/27/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 4.40 | 2.20 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.33 | -0.41 | 0.06 | -0.63 | 5/21/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 2.70 | 7.00 | 4.85 | % | 0.14 | 0 | 0 | 4.72 | -0.69 | 0.05 | -0.57 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 7.70 | 12.00 | 9.85 | % | 0.25 | 0 | 0 | 6.13 | -0.87 | 0.03 | -0.33 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 12.90 | 16.40 | 14.65 | % | 0.33 | 0 | 0 | 6.49 | -0.96 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 17.80 | 21.30 | 19.55 | % | 0.39 | 0 | 0 | 7.24 | -0.99 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST |