Options Chain for SOUTHSTATE BK CORP COM (SSB) - $101.90 as of 9/25/2026 6:44:28 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
70.00 30.90 34.90 32.90 % 0.47 0 0 1.51 1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
75.00 26.20 29.80 28.00 % 0.37 0 0 1.28 1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
80.00 21.00 24.80 22.90 % 0.29 0 0 1.10 1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
85.00 16.30 19.90 18.10 % 0.21 0 0 0.86 1.00 0.00 -0.01 9/25/2026 4:00:04 PM EST
90.00 11.40 15.00 13.20 % 0.15 0 0 0.74 0.97 0.01 -0.04 9/25/2026 4:00:04 PM EST
95.00 7.10 9.80 8.45 % 0.09 0 0 0.52 0.88 0.03 -0.06 9/25/2026 4:00:04 PM EST
100.00 2.65 6.00 4.33 % 0.04 0 0 0.44 0.68 0.05 -0.08 9/25/2026 4:00:04 PM EST
105.00 0.30 3.70 2.00 1.15 -0.60 -34.29% 0.02 1 3 0.28 0.41 0.06 -0.08 9/25/2026 9/25/2026 4:00:04 PM EST
110.00 0.00 2.35 1.18 0.30 0.00 0.00% 0.01 0 132 0.50 0.18 0.04 -0.05 9/23/2026 9/25/2026 4:00:04 PM EST
115.00 0.00 2.00 1.00 1.05 0.00 0.00% 0.01 0 250 0.60 0.06 0.02 -0.02 8/24/2026 9/25/2026 4:00:04 PM EST
120.00 0.00 2.15 1.08 % 0.01 0 0 0.74 0.01 0.00 -0.01 9/25/2026 4:00:04 PM EST
125.00 0.00 2.15 1.08 0.02 0.00 0.00% 0.01 0 1 0.85 0.00 0.00 0.00 9/21/2026 9/25/2026 4:00:04 PM EST
130.00 0.00 2.15 1.08 % 0.01 0 0 0.95 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
135.00 0.00 2.15 1.08 % 0.01 0 0 1.05 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
140.00 0.00 2.15 1.08 % 0.01 0 0 1.14 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
145.00 0.00 2.15 1.08 % 0.01 0 0 1.22 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
150.00 0.00 2.15 1.08 % 0.01 0 0 1.30 0.00 0.00 0.00 9/25/2026 4:00:04 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
70.00 0.00 2.15 1.08 % 0.02 0 0 1.50 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
75.00 0.00 2.15 1.08 % 0.01 0 0 1.30 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
80.00 0.00 2.15 1.08 % 0.01 0 0 1.11 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
85.00 0.00 2.15 1.08 % 0.01 0 0 0.92 0.00 0.00 -0.01 9/25/2026 4:00:04 PM EST
90.00 0.00 2.25 1.13 % 0.01 0 0 0.75 -0.03 0.01 -0.04 9/25/2026 4:00:04 PM EST
95.00 0.00 2.75 1.38 % 0.01 0 0 0.63 -0.12 0.03 -0.06 9/25/2026 4:00:04 PM EST
100.00 0.15 3.60 1.88 1.35 -0.15 -10.00% 0.02 1 1 0.31 -0.32 0.05 -0.08 9/25/2026 9/25/2026 4:00:04 PM EST
105.00 1.90 5.00 3.45 % 0.03 0 0 0.40 -0.59 0.06 -0.08 9/25/2026 4:00:04 PM EST
110.00 6.00 8.50 7.25 % 0.07 0 0 0.41 -0.82 0.04 -0.05 9/25/2026 4:00:04 PM EST
115.00 10.40 13.70 12.05 % 0.10 0 0 0.57 -0.94 0.02 -0.02 9/25/2026 4:00:04 PM EST
120.00 15.40 19.30 17.35 % 0.14 0 0 0.75 -0.99 0.00 -0.01 9/25/2026 4:00:04 PM EST
125.00 21.00 24.10 22.55 % 0.18 0 0 0.86 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
130.00 26.00 29.10 27.55 % 0.21 0 0 0.97 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
135.00 30.40 34.30 32.35 % 0.24 0 0 1.07 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
140.00 35.40 39.30 37.35 % 0.27 0 0 1.16 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
145.00 40.40 44.30 42.35 % 0.29 0 0 1.24 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
150.00 46.10 49.10 47.60 % 0.32 0 0 1.33 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST