Options Chain for SOUTHSTATE CORPORATION COM (SSB) - $102.06 as of 8/29/2025 9:11:51 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 | 55.20 | 58.90 | 57.05 | 43.55 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 50.10 | 53.90 | 52.00 | % | 1.04 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 45.20 | 48.90 | 47.05 | % | 0.86 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 60.00 | 40.00 | 43.90 | 41.95 | % | 0.70 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 65.00 | 35.00 | 38.90 | 36.95 | 27.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 30.00 | 33.90 | 31.95 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 25.00 | 29.10 | 27.05 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 20.00 | 24.00 | 22.00 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 15.10 | 19.00 | 17.05 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 10.20 | 14.10 | 12.15 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.70 | 0.98 | 0.01 | -0.02 | 7/8/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 5.30 | 9.40 | 7.35 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | 0.91 | 0.03 | -0.03 | 7/11/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 1.35 | 5.50 | 3.43 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.46 | 0.67 | 0.07 | -0.06 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.38 | 0.33 | 0.06 | -0.05 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.52 | 0.10 | 0.03 | -0.02 | 4/23/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.37 | -0.02 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.03 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.47 | -0.33 | 0.07 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 2.05 | 6.00 | 4.03 | % | 0.04 | 0 | 0 | 0.44 | -0.67 | 0.06 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 6.30 | 10.20 | 8.25 | % | 0.07 | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 11.20 | 15.10 | 13.15 | % | 0.11 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 16.20 | 20.10 | 18.15 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 21.20 | 25.10 | 23.15 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 26.20 | 30.10 | 28.15 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 31.20 | 35.10 | 33.15 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 36.20 | 40.10 | 38.15 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 41.20 | 45.00 | 43.10 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |