Options Chain for SOUTHSTATE CORPORATION COM (SSB) - $97.14 as of 7/11/2025 8:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.00 | 25.50 | 23.25 | % | 0.66 | 0 | 0 | EST | |||||||
| 40.00 | 16.00 | 20.50 | 18.25 | % | 0.46 | 0 | 0 | EST | |||||||
| 45.00 | 11.00 | 15.50 | 13.25 | % | 0.29 | 0 | 0 | EST | |||||||
| 50.00 | 6.00 | 10.50 | 8.25 | % | 0.17 | 0 | 0 | EST | |||||||
| 50.00 | 45.10 | 49.00 | 47.05 | % | 0.94 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 1.20 | 5.50 | 3.35 | % | 0.06 | 0 | 0 | EST | |||||||
| 55.00 | 40.20 | 44.00 | 42.10 | % | 0.77 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5/12/2025 | EST | ||||
| 60.00 | 35.20 | 39.00 | 37.10 | % | 0.62 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.55 | 1.28 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2/25/2025 | EST | ||||
| 65.00 | 30.30 | 34.00 | 32.15 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | EST | |||||||
| 70.00 | 25.30 | 29.20 | 27.25 | % | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 20.30 | 24.10 | 22.20 | % | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 1 | EST | |||||||
| 80.00 | 15.10 | 19.00 | 17.05 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | EST | |||||||
| 85.00 | 9.90 | 14.10 | 12.00 | % | 0.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 90.00 | 5.00 | 9.10 | 7.05 | 7.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | 0.95 | 0.02 | -0.04 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 95.00 | 0.80 | 4.60 | 2.70 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.64 | 0.70 | 0.08 | -0.12 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 2.55 | 1.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.68 | 0.28 | 0.08 | -0.11 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 3 | EST | |||||||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 1 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 4.50 | 9.00 | 6.75 | % | 0.10 | 0 | 1 | EST | |||||||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 9.50 | 14.00 | 11.75 | % | 0.17 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 14.50 | 19.00 | 16.75 | % | 0.22 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 19.50 | 24.00 | 21.75 | % | 0.27 | 0 | 0 | EST | |||||||
| 85.00 | 24.50 | 29.00 | 26.75 | % | 0.31 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | -0.05 | 0.02 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 29.50 | 34.00 | 31.75 | % | 0.35 | 0 | 0 | EST | |||||||
| 95.00 | 34.50 | 39.00 | 36.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.30 | 0.08 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 39.50 | 44.00 | 41.75 | % | 0.42 | 0 | 0 | EST | |||||||
| 100.00 | 1.25 | 5.00 | 3.13 | % | 0.03 | 0 | 0 | 0.63 | -0.72 | 0.08 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 6.00 | 10.10 | 8.05 | % | 0.08 | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 11.00 | 15.10 | 13.05 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 16.00 | 20.20 | 18.10 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 21.00 | 25.20 | 23.10 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 125.00 | 26.00 | 29.80 | 27.90 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 31.00 | 35.10 | 33.05 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |