Options Chain for SOUTHSTATE BK CORP COM (SSB) - $96.55 as of 4/30/2026 5:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.60 | 49.60 | 47.60 | % | 0.95 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 40.60 | 44.60 | 42.60 | % | 0.77 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 35.60 | 39.60 | 37.60 | % | 0.63 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 30.70 | 34.60 | 32.65 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 25.70 | 29.60 | 27.65 | % | 0.39 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 20.60 | 24.50 | 22.55 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 16.10 | 19.60 | 17.85 | % | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 11.30 | 14.10 | 12.70 | 13.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 6.40 | 9.30 | 7.85 | 7.85 | -0.45 | -5.43% | 0.09 | 1 | 1 | 0.67 | 0.93 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 1.70 | 5.50 | 3.60 | % | 0.04 | 0 | 0 | 0.57 | 0.67 | 0.07 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.57 | 0.31 | 0.07 | -0.06 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.70 | 0.07 | 0.03 | -0.02 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.84 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.74 | -0.07 | 0.04 | -0.02 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.33 | 0.07 | -0.06 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 1.95 | 5.80 | 3.88 | % | 0.04 | 0 | 0 | 0.55 | -0.69 | 0.07 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 6.70 | 9.60 | 8.15 | % | 0.08 | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 11.30 | 14.60 | 12.95 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 15.80 | 19.50 | 17.65 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 21.20 | 24.50 | 22.85 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 25.90 | 29.30 | 27.60 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 30.90 | 35.00 | 32.95 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |