Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

97.25 -0.34 -0.35%

17:58:58 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 361,639
Bid/Ask: 0.00 / 0.00
Day's Range: 96.68 - 98.73

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

South State Option Chain

Get free option data for SSB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for South State options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 16:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	50	53.9	0	45.00	0	0%	0	0.1	0
SSB Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|45.00C Delta0.9433 Imp Vol2.7656 Bid50 Gamma0.0019 Theoretical53.9 Ask53.9 Theta-0.1918 Intrinsic Value52.31 Volume0 Vega0.0236 Time Value-52.31 Open Interest0 Rho0.0144 Delta / Theta-4.9177 SSB Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|45.00P Delta-0.0047 Imp Vol1.4633 Bid0 Gamma0.0004 Theoretical0.05 Ask0.1 Theta-0.0123 Intrinsic Value-52.31 Volume0 Vega0.0029 Time Value52.31 Open Interest0 Rho-0.0002 Delta / Theta0.3816
0	0%	45	48.9	0	50.00	0	0%	0	0.15	0
SSB Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|50.00C Delta0.9357 Imp Vol2.4417 Bid45 Gamma0.0024 Theoretical48.9 Ask48.9 Theta-0.1874 Intrinsic Value47.31 Volume0 Vega0.0261 Time Value-47.31 Open Interest0 Rho0.0165 Delta / Theta-4.9919 SSB Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|50.00P Delta-0.0074 Imp Vol1.3438 Bid0 Gamma0.0007 Theoretical0.08 Ask0.15 Theta-0.0169 Intrinsic Value-47.31 Volume0 Vega0.0043 Time Value47.31 Open Interest0 Rho-0.0003 Delta / Theta0.4375
0	0%	40	44	0	55.00	0	0%	0	0.15	0
SSB Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|55.00C Delta0.925 Imp Vol2.1833 Bid40 Gamma0.0031 Theoretical44 Ask44 Theta-0.1894 Intrinsic Value42.31 Volume0 Vega0.0294 Time Value-42.31 Open Interest0 Rho0.0184 Delta / Theta-4.8841 SSB Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|55.00P Delta-0.0085 Imp Vol1.1671 Bid0 Gamma0.0009 Theoretical0.08 Ask0.15 Theta-0.0166 Intrinsic Value-42.31 Volume0 Vega0.0048 Time Value42.31 Open Interest0 Rho-0.0004 Delta / Theta0.5125
					97.31	Price @ Jul 29, 2025 16:54 GMT
1.58	0%	0	2.8	0	100.00	5.3	0%	2.15	5.7	0
SSB Call 100.00 Exp: Aug 15, 2025 Last: 1.58 Chg.: 0% SymbolSSB\|20250815\|100.00C Delta0.3438 Imp Vol0.3011 Bid0 Gamma0.0583 Theoretical1.4 Ask2.8 Theta-0.07 Intrinsic Value-2.69 Volume0 Vega0.0771 Time Value4.27 Open Interest28 Rho0.0149 Delta / Theta-4.9088 SSB Put 100.00 Exp: Aug 15, 2025 Last: 5.3 Chg.: 0% SymbolSSB\|20250815\|100.00P Delta-0.6799 Imp Vol0.2667 Bid2.15 Gamma0.0644 Theoretical3.93 Ask5.7 Theta-0.0553 Intrinsic Value2.69 Volume0 Vega0.0748 Time Value2.61 Open Interest3 Rho-0.0258 Delta / Theta12.2995
0.4	0%	0	0.75	0	105.00	5.5	0%	6.8	9.9	0
SSB Call 105.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 0% SymbolSSB\|20250815\|105.00C Delta0.1237 Imp Vol0.3001 Bid0 Gamma0.0325 Theoretical0.38 Ask0.75 Theta-0.0384 Intrinsic Value-7.69 Volume0 Vega0.0428 Time Value8.09 Open Interest150 Rho0.0054 Delta / Theta-3.2168 SSB Put 105.00 Exp: Aug 15, 2025 Last: 5.5 Chg.: 0% SymbolSSB\|20250815\|105.00P Delta-0.8478 Imp Vol0.3399 Bid6.8 Gamma0.0334 Theoretical8.35 Ask9.9 Theta-0.0451 Intrinsic Value7.69 Volume0 Vega0.049 Time Value-2.19 Open Interest0 Rho-0.0285 Delta / Theta18.7798
0.38	0%	0	0.75	0	110.00	0	0%	11.6	14.2	0
SSB Call 110.00 Exp: Aug 15, 2025 Last: 0.38 Chg.: 0% SymbolSSB\|20250815\|110.00C Delta0.0942 Imp Vol0.4208 Bid0 Gamma0.019 Theoretical0.38 Ask0.75 Theta-0.0441 Intrinsic Value-12.69 Volume0 Vega0.0352 Time Value13.07 Open Interest1 Rho0.0041 Delta / Theta-2.1385 SSB Put 110.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250815\|110.00P Delta-0.9761 Imp Vol0.305 Bid11.6 Gamma0.0092 Theoretical12.9 Ask14.2 Theta-0.008 Intrinsic Value12.69 Volume0 Vega0.0112 Time Value-12.69 Open Interest0 Rho-0.0152 Delta / Theta122.1802

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SSB Comments

Write your thoughts about South State Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,698.0	-139.6	-0.31%
US 500	6,381.5	-8.3	-0.13%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,198.28	+227.92	+0.95%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	70.28	+0.96	+1.38%
Crude Oil WTI	67.71	+1.00	+1.50%
Gold	3,379.00	+12.20	+0.36%
Silver	38.323	+0.102	+0.27%
Copper	5.6217	+0.0062	+0.11%
London Cocoa	5,590.00	+105.00	+1.91%
London Wheat	178.95	+1.50	+0.85%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6210	-0.0110	-0.24%
Germany 10Y	2.7010	+0.0110	+0.41%
U.S. 10Y	4.344	-0.098	-2.21%
U.S. 5Y	3.920	-0.062	-1.56%
U.S. 2Y	3.887	-0.035	-0.89%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
SSB	97.25	-0.34	-0.35%
BRIT	5,626.00	+1.50	+0.03%
N1CL34	133.95	+0.00	+0.00%
ALHGR	5.24	+0.14	+2.75%
SES	67.80	-0.65	-0.95%
PWFC	410.65	+5.40	+1.33%
ENGO	211.31	-6.92	-3.17%
NQ Financial 100	7,494.2	+6.2	+0.08%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Berger Paints	34.10	+10.00%	1.65M
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M