Options Chain for SOUTHSTATE BK CORP COM (SSB) - $91.18 as of 3/17/2026 8:45:55 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 | 39.50 | 43.30 | 41.40 | % | 0.83 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 55.00 | 34.50 | 38.30 | 36.40 | % | 0.66 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 60.00 | 29.50 | 33.30 | 31.40 | % | 0.52 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 65.00 | 24.60 | 28.40 | 26.50 | 41.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 4:00:01 PM EST |
| 70.00 | 19.60 | 23.40 | 21.50 | 32.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 3/17/2026 4:00:01 PM EST |
| 75.00 | 14.50 | 18.40 | 16.45 | % | 0.22 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 80.00 | 9.70 | 12.80 | 11.25 | 16.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.80 | 0.99 | 0.01 | -0.02 | 1/6/2026 | 3/17/2026 4:00:01 PM EST |
| 85.00 | 4.50 | 8.00 | 6.25 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.33 | 0.89 | 0.04 | -0.17 | 3/13/2026 | 3/17/2026 4:00:01 PM EST |
| 90.00 | 0.45 | 4.70 | 2.58 | 12.75 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.25 | 0.61 | 0.08 | -0.33 | 1/22/2026 | 3/17/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.22 | 0.06 | -0.24 | 3/10/2026 | 3/17/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.04 | 0.02 | -0.06 | 2/19/2026 | 3/17/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/17/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/17/2026 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 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 3/17/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 3/17/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | -0.01 | 0.01 | -0.02 | 9/22/2025 | 3/17/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | -0.11 | 0.04 | -0.17 | 9/10/2025 | 3/17/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | -0.39 | 0.08 | -0.33 | 3/13/2026 | 3/17/2026 4:00:01 PM EST |
| 95.00 | 1.90 | 5.50 | 3.70 | 5.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.95 | -0.78 | 0.06 | -0.24 | 12/11/2025 | 3/17/2026 4:00:01 PM EST |
| 100.00 | 6.80 | 10.40 | 8.60 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.06 | 2/27/2026 | 3/17/2026 4:00:01 PM EST |
| 105.00 | 12.20 | 15.40 | 13.80 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 4:00:01 PM EST |
| 110.00 | 16.90 | 20.40 | 18.65 | % | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 115.00 | 21.80 | 25.50 | 23.65 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 120.00 | 26.80 | 30.50 | 28.65 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 125.00 | 31.80 | 35.50 | 33.65 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 130.00 | 36.80 | 40.50 | 38.65 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 135.00 | 41.80 | 45.50 | 43.65 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 140.00 | 46.80 | 50.50 | 48.65 | % | 0.35 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST |