Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

98.58 -1.19 -1.19%

04:59:59 - Closed. Currency in USD

After Hours

98.58

-0.00

-0.00%

5:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,257,331
Bid/Ask: 0.00 / 0.00
Day's Range: 96.46 - 99.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 03, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	47.7	51.4	0	50.00	0.46	0%	0	2.15	0
SSB Call 50.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260320\|50.00C Delta0 Imp Vol0 Bid47.7 Gamma0 Theoretical0 Ask51.4 Theta0 Intrinsic Value49.21 Volume0 Vega0 Time Value-49.21 Open Interest0 Rho0 Delta / Theta0 SSB Put 50.00 Exp: Mar 20, 2026 Last: 0.46 Chg.: 0% SymbolSSB\|20260320\|50.00P Delta-0.0673 Imp Vol2.6437 Bid0 Gamma0.0023 Theoretical2.15 Ask2.15 Theta-0.2175 Intrinsic Value-49.21 Volume0 Vega0.028 Time Value49.67 Open Interest2 Rho-0.0038 Delta / Theta0.3095
0	0%	42.7	46.4	0	55.00	0	0%	0	0.25	0
SSB Call 55.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260320\|55.00C Delta0 Imp Vol0 Bid42.7 Gamma0 Theoretical0 Ask46.4 Theta0 Intrinsic Value44.21 Volume0 Vega0 Time Value-44.21 Open Interest0 Rho0 Delta / Theta0 SSB Put 55.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260320\|55.00P Delta-0.0196 Imp Vol1.4479 Bid0 Gamma0.0015 Theoretical0.25 Ask0.25 Theta-0.0436 Intrinsic Value-44.21 Volume0 Vega0.0103 Time Value44.21 Open Interest0 Rho-0.001 Delta / Theta0.4504
0	0%	37.8	41.5	0	60.00	0	0%	0	2.2	0
SSB Call 60.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260320\|60.00C Delta0 Imp Vol0 Bid37.8 Gamma0 Theoretical0 Ask41.5 Theta0 Intrinsic Value39.21 Volume0 Vega0 Time Value-39.21 Open Interest0 Rho0 Delta / Theta0 SSB Put 60.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260320\|60.00P Delta-0.0874 Imp Vol2.0815 Bid0 Gamma0.0035 Theoretical2.2 Ask2.2 Theta-0.2088 Intrinsic Value-39.21 Volume0 Vega0.0342 Time Value39.21 Open Interest0 Rho-0.0047 Delta / Theta0.4187
					99.21	Price @ Mar 03, 2026 20:30 GMT
4.3	0%	1.4	5	0	100.00	3.4	0%	1.35	5.5	0
SSB Call 100.00 Exp: Mar 20, 2026 Last: 4.3 Chg.: 0% SymbolSSB\|20260320\|100.00C Delta0.5041 Imp Vol0.3873 Bid1.4 Gamma0.0478 Theoretical3.2 Ask5 Theta-0.0991 Intrinsic Value-0.79 Volume0 Vega0.0857 Time Value5.09 Open Interest6 Rho0.0219 Delta / Theta-5.0878 SSB Put 100.00 Exp: Mar 20, 2026 Last: 3.4 Chg.: 0% SymbolSSB\|20260320\|100.00P Delta-0.4958 Imp Vol0.3838 Bid1.35 Gamma0.0483 Theoretical3.42 Ask5.5 Theta-0.095 Intrinsic Value0.79 Volume0 Vega0.0857 Time Value2.61 Open Interest3 Rho-0.0214 Delta / Theta5.218
1	0%	0	2.6	0	105.00	5.25	0%	4.4	8.5	0
SSB Call 105.00 Exp: Mar 20, 2026 Last: 1 Chg.: 0% SymbolSSB\|20260320\|105.00C Delta0.3517 Imp Vol0.5425 Bid0 Gamma0.0318 Theoretical2.6 Ask2.6 Theta-0.1282 Intrinsic Value-5.79 Volume0 Vega0.0798 Time Value6.79 Open Interest160 Rho0.0151 Delta / Theta-2.7424 SSB Put 105.00 Exp: Mar 20, 2026 Last: 5.25 Chg.: 0% SymbolSSB\|20260320\|105.00P Delta-0.735 Imp Vol0.3579 Bid4.4 Gamma0.0426 Theoretical6.45 Ask8.5 Theta-0.0715 Intrinsic Value5.79 Volume0 Vega0.0703 Time Value-0.54 Open Interest3 Rho-0.0295 Delta / Theta10.2762
1.1	0%	0	2.2	0	110.00	0	0%	8.7	12.5	0
SSB Call 110.00 Exp: Mar 20, 2026 Last: 1.1 Chg.: 0% SymbolSSB\|20260320\|110.00C Delta0.2702 Imp Vol0.6638 Bid0 Gamma0.0231 Theoretical2.2 Ask2.2 Theta-0.1396 Intrinsic Value-10.79 Volume0 Vega0.0711 Time Value11.89 Open Interest13 Rho0.0115 Delta / Theta-1.9359 SSB Put 110.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260320\|110.00P Delta-0.9012 Imp Vol0.3449 Bid8.7 Gamma0.0237 Theoretical10.6 Ask12.5 Theta-0.035 Intrinsic Value10.79 Volume0 Vega0.0371 Time Value-10.79 Open Interest0 Rho-0.0302 Delta / Theta25.724

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,445.38	+18.55	+0.29%
Nikkei 225	56,279.05	-1778.19	-3.06%
Shanghai	4,122.68	-59.91	-1.43%
US 500	6,804.6	-12.0	-0.18%
US Tech 100	24,671.5	-48.6	-0.20%
DAX	23,790.65	-847.35	-3.44%
Dollar Index	99.03	+0.69	+0.70%

Crude Oil WTI	75.19	+0.36	+0.48%
Brent Oil	81.96	+4.22	+5.43%
Natural Gas	3.055	+0.015	+0.49%
Gold	5,130.06	+30.66	+0.60%
Silver	82.655	+0.355	+0.43%
US Soybeans	1,171.50	+7.50	+0.64%
Copper	5.8400	+0.0080	+0.14%

Philippines 2Y	5.037	-0.006	-0.12%
Philippines 10Y	6.043	+0.078	+1.31%
Philippines 20Y	6.617	0.000	0.00%
U.S. 2Y	3.514	+0.014	+0.40%
U.S. 10Y	4.061	+0.005	+0.12%
U.S. 30Y	4.708	+0.005	+0.11%
Germany 10Y	2.7752	+0.0671	+2.48%

Alphabet C	303.50	-2.86	-0.93%
Golden Haven	540.00	-39.00	-6.74%
Anheuser Busch ADR	76.56	-2.15	-2.73%
Booking	4,149.03	-30.75	-0.74%
Apple	263.69	-1.03	-0.39%
Alibaba ADR	135.59	-6.97	-4.89%
Tesla	392.62	-10.70	-2.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SSB	98.58	-1.19	-1.19%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.480	+10.66%	25.21M
Metropolitan Bank	74.80	-0.93%	4.32M
BDO Unibank	132.00	-1.57%	3.31M
Bank of the Philippine Islands	115.20	+0.17%	2.92M
International Container	709.000	+4.26%	2.45M
Manila Electric	610.00	-2.40%	609.52K
Ayala Pref	563.00	-6.17%	513.57K

Name	Last	Chg. %	Vol.
Dominion Holdings	4.740	+22.16%	7.71M
Apollo Global	0.0077	+16.67%	2.43B
DigiPlus Interactive	18.480	+10.66%	25.21M
Lodestar Investment	0.4100	+7.89%	2.00M
Kepwealth Property	1.45	+7.41%	2.00K
Petron	3.300	+7.14%	19.46M
Supercity Realty Dev	20.20	+6.32%	0.90K

Name	Last	Chg. %	Vol.
Ever Gotesco	0.0450	-77.50%	22.70M
Anglo Philippine	0.940	-8.74%	333.00K
Discovery World	1.060	-7.83%	1.11M
Oriental Petrol	0.0120	-7.69%	20.70M
Petron Prf s	995.00	-6.84%	455.00
Citystate Savings Bank	14.900	-6.76%	3.60K
Golden Haven	540.00	-6.74%	0.94K