Options Chain for SOUTHSTATE CORPORATION COM (SSB) - $79.25 as of 4/23/2024 9:52:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.60 | 37.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 50.00 | 27.50 | 32.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 55.00 | 22.50 | 27.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 60.00 | 17.50 | 22.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 65.00 | 12.50 | 17.40 | % | 0 | 0 | 1.07 | 1.00 | 0.01 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 70.00 | 8.00 | 12.50 | % | 0 | 0 | 0.84 | 0.91 | 0.02 | -0.02 | 4/23/2024 9:58:56 AM EST | |||
| 75.00 | 3.60 | 7.50 | % | 0 | 0 | 0.59 | 0.77 | 0.04 | -0.04 | 4/23/2024 9:58:56 AM EST | |||
| 80.00 | 0.15 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.50 | 0.06 | -0.05 | 4/8/2024 | 4/23/2024 9:58:56 AM EST |
| 85.00 | 0.05 | 4.00 | % | 0 | 0 | 0.49 | 0.21 | 0.05 | -0.03 | 4/23/2024 9:58:56 AM EST | |||
| 90.00 | 0.00 | 4.60 | % | 0 | 0 | 1.04 | 0.06 | 0.02 | -0.01 | 4/23/2024 9:58:56 AM EST | |||
| 95.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 109 | 1.20 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 9:58:56 AM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 120.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 60.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 9:58:56 AM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 70.00 | 0.05 | 2.75 | % | 0 | 0 | 0.53 | -0.09 | 0.02 | -0.02 | 4/23/2024 9:58:56 AM EST | |||
| 75.00 | 0.10 | 4.40 | % | 0 | 0 | 0.45 | -0.23 | 0.04 | -0.04 | 4/23/2024 9:58:56 AM EST | |||
| 80.00 | 0.50 | 4.80 | % | 0 | 0 | 0.31 | -0.50 | 0.06 | -0.05 | 4/23/2024 9:58:56 AM EST | |||
| 85.00 | 4.00 | 8.40 | % | 0 | 0 | 0.65 | -0.79 | 0.05 | -0.03 | 4/23/2024 9:58:56 AM EST | |||
| 90.00 | 8.50 | 13.00 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 4/23/2024 9:58:56 AM EST | |||
| 95.00 | 13.60 | 18.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 100.00 | 18.50 | 23.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 105.00 | 23.50 | 28.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 110.00 | 28.20 | 33.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 115.00 | 33.20 | 38.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST | |||
| 120.00 | 38.20 | 43.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:56 AM EST |