Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

101.06 +0.03 +0.03%

21:48:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 872,083
Bid/Ask: 0.00 / 0.00
Day's Range: 100.60 - 102.51

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

Jan 28, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44.2	48.2	0	55.00	0	0%	0	2.15	0
SSB Call 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|55.00C Delta0.9844 Imp Vol1.1753 Bid44.2 Gamma0.0012 Theoretical46.2 Ask48.2 Theta-0.0234 Intrinsic Value46.19 Volume0 Vega0.0097 Time Value-46.19 Open Interest0 Rho0.0223 Delta / Theta-42.0268 SSB Put 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|55.00P Delta-0.0743 Imp Vol2 Bid0 Gamma0.0027 Theoretical2.15 Ask2.15 Theta-0.1512 Intrinsic Value-46.19 Volume0 Vega0.0364 Time Value46.19 Open Interest0 Rho-0.0058 Delta / Theta0.4913
0	0%	39.2	43.2	0	60.00	0	0%	0	0.3	0
SSB Call 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|60.00C Delta0.9826 Imp Vol1.0183 Bid39.2 Gamma0.0016 Theoretical41.2 Ask43.2 Theta-0.0226 Intrinsic Value41.19 Volume0 Vega0.0107 Time Value-41.19 Open Interest0 Rho0.0256 Delta / Theta-43.5729 SSB Put 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|60.00P Delta-0.0248 Imp Vol1.118 Bid0 Gamma0.002 Theoretical0.3 Ask0.3 Theta-0.0349 Intrinsic Value-41.19 Volume0 Vega0.015 Time Value41.19 Open Interest0 Rho-0.0017 Delta / Theta0.71
0	0%	34.1	38.3	0	65.00	0	0%	0	2.15	0
SSB Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|65.00C Delta0.9805 Imp Vol0.8732 Bid34.1 Gamma0.002 Theoretical36.2 Ask38.3 Theta-0.0216 Intrinsic Value36.19 Volume0 Vega0.0118 Time Value-36.19 Open Interest0 Rho0.0307 Delta / Theta-45.4405 SSB Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|65.00P Delta-0.0954 Imp Vol1.5549 Bid0 Gamma0.0042 Theoretical2.15 Ask2.15 Theta-0.1417 Intrinsic Value-36.19 Volume0 Vega0.0439 Time Value36.19 Open Interest0 Rho-0.0071 Delta / Theta0.6731
					101.19	Price @ Jan 28, 2026 20:30 GMT
1.65	0%	0	3.1	0	105.00	2.5	0%	3.5	7.4	0
SSB Call 105.00 Exp: Feb 20, 2026 Last: 1.65 Chg.: 0% SymbolSSB\|20260220\|105.00C Delta0.3294 Imp Vol0.3066 Bid0 Gamma0.0455 Theoretical1.65 Ask3.1 Theta-0.0608 Intrinsic Value-3.81 Volume0 Vega0.0937 Time Value5.46 Open Interest579 Rho0.0208 Delta / Theta-5.4136 SSB Put 105.00 Exp: Feb 20, 2026 Last: 2.5 Chg.: 0% SymbolSSB\|20260220\|105.00P Delta-0.6771 Imp Vol0.2973 Bid3.5 Gamma0.0468 Theoretical5.45 Ask7.4 Theta-0.0551 Intrinsic Value3.81 Volume0 Vega0.0927 Time Value-1.31 Open Interest27 Rho-0.0388 Delta / Theta12.2923
0.33	0%	0	0.7	0	110.00	0	0%	7.6	11.7	0
SSB Call 110.00 Exp: Feb 20, 2026 Last: 0.33 Chg.: 0% SymbolSSB\|20260220\|110.00C Delta0.1062 Imp Vol0.2568 Bid0 Gamma0.0275 Theoretical0.33 Ask0.7 Theta-0.0258 Intrinsic Value-8.81 Volume0 Vega0.0475 Time Value9.14 Open Interest376 Rho0.0068 Delta / Theta-4.1245 SSB Put 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|110.00P Delta-0.8298 Imp Vol0.3323 Bid7.6 Gamma0.0296 Theoretical9.65 Ask11.7 Theta-0.0424 Intrinsic Value8.81 Volume0 Vega0.0652 Time Value-8.81 Open Interest0 Rho-0.0438 Delta / Theta19.5696
0	0%	0	2.2	0	115.00	0	0%	12.3	16.4	0
SSB Call 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|115.00C Delta0.2421 Imp Vol0.6427 Bid0 Gamma0.0187 Theoretical2.2 Ask2.2 Theta-0.1089 Intrinsic Value-13.81 Volume0 Vega0.0809 Time Value13.81 Open Interest0 Rho0.0146 Delta / Theta-2.2228 SSB Put 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|115.00P Delta-0.8997 Imp Vol0.3813 Bid12.3 Gamma0.018 Theoretical14.35 Ask16.4 Theta-0.033 Intrinsic Value13.81 Volume0 Vega0.0451 Time Value-13.81 Open Interest0 Rho-0.0438 Delta / Theta27.2992

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	5,972.69	-20.05	-0.33%
NSE All Share	165,164.38	-549.44	-0.33%
US 30	48,976.4	-27.0	-0.06%
US 500	6,978.0	-0.6	-0.01%
FTSE 100	10,154.43	-53.37	-0.52%
DAX	24,843.54	-50.90	-0.20%
South Africa Top 40	117,341.78	+1722.08	+1.49%

Brent Oil	67.54	+0.95	+1.43%
Crude Oil WTI	63.44	+1.05	+1.68%
Gold	5,424.09	+303.49	+5.93%
Silver	117.340	+11.383	+10.74%
Copper	5.9930	+0.1315	+2.24%
London Cocoa	2,885.00	-208.00	-6.72%
London Wheat	162.90	+0.65	+0.40%

Nigeria 10Y	16.875	+0.002	+0.01%
Nigeria 2Y	16.991	+0.005	+0.03%
U.K. 10Y	4.5480	0.0000	0.00%
Germany 10Y	2.8591	+0.0051	+0.18%
U.S. 10Y	4.253	+0.030	+0.71%
U.S. 5Y	3.840	+0.019	+0.50%
U.S. 2Y	3.583	+0.014	+0.39%

Fidelitybk	19.000	-0.750	-3.80%
Zenith Bank	71.00	+0.10	+0.14%
UBA	44.50	-0.35	-0.78%
First HoldCo	46.00	-1.05	-2.23%
Guaranty Trust Holding	99.00	+0.50	+0.51%
Sterling Bank	7.400	+0.100	+1.37%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SSB	101.06	+0.03	+0.03%
IBKR	75.42	-0.07	-0.09%
ALKLA	1.0350	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Neimeth	10.50	-2.78%	58.13M
Access Holdings	22.60	+0.44%	33.36M
Zenith Bank	71.00	+0.14%	32.42M
Guaranty Trust Holding	99.00	+0.51%	21.90M
Nahco	115.000	+4.55%	5.94M
Aradel Holdings	780.00	0.00%	2.89M
MTN Nigeria	572.00	-1.38%	2.65M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	9.49	+9.97%	7.18M
UH REIT	94.85	+9.97%	1.52M
Tantalizers	3.88	+9.92%	29.24M
Skyway Aviation Handling Company	128.60	+9.91%	819.42K
Morison Industries	9.99	+9.90%	374.50K
Abbey Mortgage Bank	8.55	+9.62%	900.59K
Redstarex	20.80	+9.47%	1.88M

Name	Last	Chg. %	Vol.
Rtbriscoe	6.50	-9.97%	13.64M
Maybaker	35.250	-9.96%	1.70M
Ikeja	32.250	-9.92%	535.27K
Livingtrust Mortgage Bank	4.64	-9.90%	1.54M
Etranz	17.350	-9.16%	665.86K
Austin Laz	4.00	-7.83%	3.69M
International Energy Insurance	3.00	-7.69%	1.06M