Options Chain for SOUTHSTATE BK CORP COM (SSB) - $110.38 as of 8/11/2026 9:48:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.30 | 57.10 | 55.20 | % | 1.00 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 60.00 | 48.20 | 51.80 | 50.00 | % | 0.83 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 65.00 | 43.30 | 46.80 | 45.05 | % | 0.69 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 70.00 | 38.30 | 42.00 | 40.15 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 75.00 | 33.30 | 37.00 | 35.15 | % | 0.47 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 80.00 | 28.30 | 32.00 | 30.15 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 85.00 | 23.30 | 27.00 | 25.15 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 90.00 | 18.30 | 21.90 | 20.10 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 95.00 | 13.50 | 17.30 | 15.40 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 100.00 | 8.30 | 11.70 | 10.00 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 7/24/2026 | 8/11/2026 3:59:56 PM EST |
| 105.00 | 3.50 | 7.40 | 5.45 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 711 | 0.62 | 0.86 | 0.05 | -0.06 | 8/4/2026 | 8/11/2026 3:59:56 PM EST |
| 110.00 | 0.20 | 4.00 | 2.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.26 | 0.54 | 0.08 | -0.10 | 8/4/2026 | 8/11/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.58 | 0.18 | 0.05 | -0.06 | 7/23/2026 | 8/11/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 713 | 1.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 8/11/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.14 | 0.05 | -0.06 | 7/27/2026 | 8/11/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 4.00 | 2.05 | % | 0.02 | 0 | 0 | 0.31 | -0.46 | 0.08 | -0.10 | 8/11/2026 3:59:56 PM EST | |||
| 115.00 | 4.30 | 6.90 | 5.60 | % | 0.05 | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.06 | 8/11/2026 3:59:56 PM EST | |||
| 120.00 | 8.10 | 11.70 | 9.90 | % | 0.08 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 125.00 | 13.10 | 16.70 | 14.90 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 130.00 | 18.10 | 21.70 | 19.90 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 135.00 | 23.20 | 26.70 | 24.95 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST |