Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

96.35 +0.36 +0.38%

19/08 - Closed. Currency in USD

After Hours

96.35

0.00

0.00%

21:04:15 - Real-time Data

Type: Equity

Market: United States

Volume: 540,541
Bid/Ask: 0.00 / 0.00
Day's Range: 95.68 - 97.17

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

Aug 19, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
43.55	0%	49.6	52.6	0	45.00	0	0%	0	0.15	0
SSB Call 45.00 Exp: Sep 19, 2025 Last: 43.55 Chg.: 0% SymbolSSB\|20250919\|45.00C Delta0.9898 Imp Vol1.1772 Bid49.6 Gamma0.0008 Theoretical51.1 Ask52.6 Theta-0.0127 Intrinsic Value51.35 Volume0 Vega0.0071 Time Value-7.8 Open Interest0 Rho0.0228 Delta / Theta-77.6889 SSB Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|45.00P Delta-0.0066 Imp Vol1.1083 Bid0 Gamma0.0006 Theoretical0.08 Ask0.15 Theta-0.0091 Intrinsic Value-51.35 Volume0 Vega0.0053 Time Value51.35 Open Interest0 Rho-0.0006 Delta / Theta0.7281
0	0%	44.6	47.6	0	50.00	0	0%	0	0.2	0
SSB Call 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|50.00C Delta0.9889 Imp Vol1.0137 Bid44.6 Gamma0.0009 Theoretical46.1 Ask47.6 Theta-0.012 Intrinsic Value46.35 Volume0 Vega0.0075 Time Value-46.35 Open Interest0 Rho0.0277 Delta / Theta-82.306 SSB Put 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|50.00P Delta-0.0094 Imp Vol1.0043 Bid0 Gamma0.0009 Theoretical0.1 Ask0.2 Theta-0.0112 Intrinsic Value-46.35 Volume0 Vega0.0072 Time Value46.35 Open Interest0 Rho-0.0008 Delta / Theta0.8394
0	0%	39.7	42.7	0	55.00	0	0%	0	0.75	0
SSB Call 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|55.00C Delta0.9808 Imp Vol0.9627 Bid39.7 Gamma0.0016 Theoretical41.2 Ask42.7 Theta-0.0192 Intrinsic Value41.35 Volume0 Vega0.0125 Time Value-41.35 Open Interest0 Rho0.0353 Delta / Theta-51.0677 SSB Put 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|55.00P Delta-0.0283 Imp Vol1.0803 Bid0 Gamma0.0021 Theoretical0.38 Ask0.75 Theta-0.0309 Intrinsic Value-41.35 Volume0 Vega0.0184 Time Value41.35 Open Interest0 Rho-0.0025 Delta / Theta0.9153
					96.35	Price @ Aug 19, 2025 20:30 GMT
1.1	0%	0.95	1.7	0	100.00	0	0%	4.6	5.8	0
SSB Call 100.00 Exp: Sep 19, 2025 Last: 1.1 Chg.: 0% SymbolSSB\|20250919\|100.00C Delta0.2871 Imp Vol0.223 Bid0.95 Gamma0.0537 Theoretical1.1 Ask1.7 Theta-0.0351 Intrinsic Value-3.65 Volume0 Vega0.0967 Time Value4.75 Open Interest26 Rho0.0232 Delta / Theta-8.182 SSB Put 100.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|100.00P Delta-0.6941 Imp Vol0.248 Bid4.6 Gamma0.0502 Theoretical5.2 Ask5.8 Theta-0.0352 Intrinsic Value3.65 Volume0 Vega0.0991 Time Value-3.65 Open Interest0 Rho-0.0476 Delta / Theta19.7166
0.6	0%	0.05	0.75	0	105.00	0	0%	8.6	10	0
SSB Call 105.00 Exp: Sep 19, 2025 Last: 0.6 Chg.: 0% SymbolSSB\|20250919\|105.00C Delta0.12 Imp Vol0.2455 Bid0.05 Gamma0.0286 Theoretical0.4 Ask0.75 Theta-0.0224 Intrinsic Value-8.65 Volume0 Vega0.0568 Time Value9.25 Open Interest158 Rho0.0098 Delta / Theta-5.361 SSB Put 105.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|105.00P Delta-0.8829 Imp Vol0.2506 Bid8.6 Gamma0.0283 Theoretical9.3 Ask10 Theta-0.0182 Intrinsic Value8.65 Volume0 Vega0.0549 Time Value-8.65 Open Interest0 Rho-0.0471 Delta / Theta48.4372
0	0%	0	0.75	0	110.00	0	0%	12.8	15.1	0
SSB Call 110.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|110.00C Delta0.0902 Imp Vol0.3275 Bid0 Gamma0.0175 Theoretical0.38 Ask0.75 Theta-0.0241 Intrinsic Value-13.65 Volume0 Vega0.0462 Time Value13.65 Open Interest69 Rho0.0073 Delta / Theta-3.7463 SSB Put 110.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSSB\|20250919\|110.00P Delta-0.8183 Imp Vol0.4695 Bid12.8 Gamma0.02 Theoretical15.1 Ask15.1 Theta-0.0504 Intrinsic Value13.65 Volume0 Vega0.0744 Time Value-13.65 Open Interest0 Rho-0.0564 Delta / Theta16.2325

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	5,205.61	+6.09	+0.12%
NSE All Share	142,757.66	+144.19	+0.10%
US 30	44,852.5	-69.9	-0.16%
US 500	6,405.9	-5.6	-0.09%
FTSE 100	9,196.40	+7.18	+0.08%
DAX	24,346.08	-89.47	-0.37%
South Africa Top 40	93,393.50	-231.86	-0.25%

Brent Oil	66.37	+0.58	+0.88%
Crude Oil WTI	62.39	+0.62	+1.00%
Gold	3,368.90	+10.20	+0.30%
Silver	37.073	-0.260	-0.70%
Copper	4.4203	-0.0022	-0.05%
London Cocoa	5,652.00	+51.00	+0.91%
London Wheat	166.55	-0.70	-0.42%

Nigeria 10Y	15.677	0.00	0.00%
Nigeria 2Y	16.825	+0.000	+0.00%
U.K. 10Y	4.7000	-0.0440	-0.93%
Germany 10Y	2.7288	-0.0252	-0.92%
U.S. 10Y	4.300	-0.002	-0.05%
U.S. 5Y	3.822	0.000	0.00%
U.S. 2Y	3.756	+0.002	+0.05%

Fidelitybk	20.900	+0.050	+0.24%
Zenith Bank	69.00	+1.95	+2.91%
UBA	48.50	+0.50	+1.04%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.40	+0.40	+0.42%
Sterling Bank	7.860	+0.060	+0.77%
Dangote Cement	515.00	-5.00	-0.96%

Recent Quotes

Name	Price	Chg.	Chg. %
SSB	96.35	+0.36	+0.38%
MLC	687.00	0.00	0.00%
ELF	0.466	0.000	0.00%
ITAÚ EXCELÊNCIA S.	69.788	+0.113	+0.16%

Market Movers

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	4.31	+0.23%	10.96M
Champion Brew	18.00	+0.28%	7.15M
Afriprud	16.25	+7.62%	1.50M
UBA	48.50	+1.04%	675.40K
Zenith Bank	69.00	+2.91%	581.76K
Guaranty Trust Holding	95.40	+0.42%	406.10K
Betaglas	400.00	-2.08%	205.11K

Name	Last	Chg. %	Vol.
Tripple Gee and Co	6.16	+10.00%	2.15K
Airtel Africa	2,541.50	+10.00%	0.01K
Deap Capital Management Trust	2.13	+9.79%	992.60K
John Holt PLC	7.65	+9.29%	50.26K
Daarcomm	1.34	+8.94%	1.61M
Abctrans	5.50	+8.91%	1.30M
Austin Laz	2.40	0.00%	2.21K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	300.00
Guinness Nigeria	140.20	-9.98%	7.24K
Transcorp Power	257.90	-9.98%	6.74K
Conoil	211.10	-9.98%	124.00
Julius Berger	132.90	-9.96%	16.23K
Consolidated Hallmark	4.35	-9.94%	209.68K
Royalex	2.27	-9.92%	2.54M