Options Chain for SOUTHSTATE BK CORP COM (SSB) - $91.50 as of 12/9/2025 7:52:08 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 | 45.40 | 49.40 | 47.40 | % | 1.05 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 50.00 | 40.50 | 44.50 | 42.50 | % | 0.85 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 55.00 | 35.50 | 39.40 | 37.45 | % | 0.68 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 60.00 | 30.40 | 34.40 | 32.40 | % | 0.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 65.00 | 25.50 | 29.50 | 27.50 | % | 0.42 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 70.00 | 20.40 | 24.40 | 22.40 | % | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 75.00 | 15.50 | 19.40 | 17.45 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 80.00 | 10.50 | 14.50 | 12.50 | 24.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/9/2025 4:00:02 PM EST |
| 85.00 | 5.50 | 9.70 | 7.60 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.89 | 0.96 | 0.02 | -0.03 | 11/19/2025 | 12/9/2025 4:00:02 PM EST |
| 90.00 | 1.10 | 4.90 | 3.00 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.59 | 0.73 | 0.08 | -0.08 | 12/3/2025 | 12/9/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.51 | 0.29 | 0.08 | -0.08 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.05 | 0.02 | -0.02 | 10/24/2025 | 12/9/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/9/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 193 | 3.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/9/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | -0.04 | 0.02 | -0.03 | 12/3/2025 | 12/9/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.27 | 0.08 | -0.08 | 12/3/2025 | 12/9/2025 4:00:02 PM EST |
| 95.00 | 1.25 | 5.40 | 3.33 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.71 | 0.08 | -0.08 | 11/7/2025 | 12/9/2025 4:00:02 PM EST |
| 100.00 | 5.70 | 9.60 | 7.65 | % | 0.08 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.02 | 12/9/2025 4:00:02 PM EST | |||
| 105.00 | 10.80 | 14.60 | 12.70 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 110.00 | 15.70 | 19.60 | 17.65 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 115.00 | 20.60 | 24.60 | 22.60 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 120.00 | 25.80 | 29.60 | 27.70 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 125.00 | 30.70 | 34.60 | 32.65 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 130.00 | 35.70 | 39.60 | 37.65 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 135.00 | 40.70 | 44.50 | 42.60 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 140.00 | 45.70 | 49.60 | 47.65 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 145.00 | 50.70 | 54.60 | 52.65 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |