Options Chain for SOUTHSTATE CORPORATION COM (SSB) - $89.72 as of 5/28/2025 2:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.60 | 46.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 50.00 | 36.70 | 40.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 55.00 | 31.70 | 35.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 60.00 | 26.70 | 31.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 65.00 | 22.90 | 26.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 70.00 | 18.00 | 21.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 75.00 | 12.60 | 16.00 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.05 | 5/28/2025 2:59:02 PM EST | |||
| 80.00 | 8.10 | 11.10 | % | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.06 | 5/28/2025 2:59:02 PM EST | |||
| 85.00 | 3.70 | 7.00 | % | 0 | 0 | 0.49 | 0.75 | 0.04 | -0.08 | 5/28/2025 2:59:02 PM EST | |||
| 90.00 | 1.75 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 245 | 0.32 | 0.50 | 0.06 | -0.08 | 5/22/2025 | 5/28/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 537 | 0.48 | 0.25 | 0.05 | -0.06 | 5/19/2025 | 5/28/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 202 | 0.41 | 0.08 | 0.02 | -0.03 | 5/19/2025 | 5/28/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.02 | 0.01 | -0.01 | 4/24/2025 | 5/28/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/28/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/28/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 5/28/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.03 | 0.01 | -0.05 | 5/6/2025 | 5/28/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 1.20 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.09 | 0.02 | -0.06 | 5/6/2025 | 5/28/2025 2:59:02 PM EST |
| 85.00 | 0.90 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 568 | 0.35 | -0.25 | 0.04 | -0.08 | 5/23/2025 | 5/28/2025 2:59:02 PM EST |
| 90.00 | 2.05 | 5.00 | % | 0 | 0 | 0.36 | -0.50 | 0.06 | -0.08 | 5/28/2025 2:59:02 PM EST | |||
| 95.00 | 5.00 | 8.20 | 16.80 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.75 | 0.05 | -0.06 | 4/9/2025 | 5/28/2025 2:59:02 PM EST |
| 100.00 | 9.60 | 12.60 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.03 | 5/28/2025 2:59:02 PM EST | |||
| 105.00 | 14.20 | 17.80 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 110.00 | 19.20 | 23.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 115.00 | 24.40 | 28.60 | 10.78 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/28/2025 2:59:02 PM EST |
| 120.00 | 29.20 | 33.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 125.00 | 34.20 | 38.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 130.00 | 39.40 | 43.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 135.00 | 44.20 | 48.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 140.00 | 49.20 | 53.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 145.00 | 54.20 | 58.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 150.00 | 59.20 | 63.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST |