Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

100.44 +0.25 +0.25%

04:38:00 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 749,084
Bid/Ask: 0.00 / 0.00
Day's Range: 99.24 - 101.94

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

Jan 26, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43.3	47.5	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 Delta0.9889 Imp Vol1.0593 Bid43.3 Gamma0.001 Theoretical45.4 Ask47.5 Theta-0.0149 Intrinsic Value45.39 Volume0 Vega0.0072 Time Value-45.39 Open Interest0 Rho0.0211 Delta / Theta-66.3531 SSB Put 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|55.00P Delta-0.0753 Imp Vol1.945 Bid0 Gamma0.0028 Theoretical2.15 Ask2.15 Theta-0.1445 Intrinsic Value-45.39 Volume0 Vega0.0373 Time Value45.39 Open Interest0 Rho-0.0061 Delta / Theta0.5211
0	0%	38.3	42.5	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 Delta0.9878 Imp Vol0.9123 Bid38.3 Gamma0.0023 Theoretical40.4 Ask42.5 Theta-0.0142 Intrinsic Value40.39 Volume0 Vega0.0078 Time Value-40.39 Open Interest0 Rho0.0255 Delta / Theta-69.5273 SSB Put 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|60.00P Delta-0.0252 Imp Vol1.0836 Bid0 Gamma0.0021 Theoretical0.3 Ask0.3 Theta-0.0333 Intrinsic Value-40.39 Volume0 Vega0.0154 Time Value40.39 Open Interest0 Rho-0.0018 Delta / Theta0.7552
0	0%	33.3	37.3	0	65.00	0	0%	0	0.05	0
SSB Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|65.00C Delta1 Imp Vol0 Bid33.3 Gamma0 Theoretical35.3 Ask37.3 Theta0 Intrinsic Value35.39 Volume0 Vega0 Time Value-35.39 Open Interest0 Rho0.001 Delta / Theta0 SSB Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|65.00P Delta-0.0076 Imp Vol0.7121 Bid0 Gamma0.0011 Theoretical0.05 Ask0.05 Theta-0.0078 Intrinsic Value-35.39 Volume0 Vega0.0055 Time Value35.39 Open Interest0 Rho-0.0005 Delta / Theta0.9745
					100.39	Price @ Jan 26, 2026 20:30 GMT
2	0%	0	2.85	0	105.00	2.5	0%	4.6	8	0
SSB Call 105.00 Exp: Feb 20, 2026 Last: 2 Chg.: 0% SymbolSSB\|20260220\|105.00C Delta0.3727 Imp Vol0.4495 Bid0 Gamma0.032 Theoretical2.85 Ask2.85 Theta-0.0902 Intrinsic Value-4.61 Volume0 Vega0.0992 Time Value6.61 Open Interest579 Rho0.0237 Delta / Theta-4.1305 SSB Put 105.00 Exp: Feb 20, 2026 Last: 2.5 Chg.: 0% SymbolSSB\|20260220\|105.00P Delta-0.6848 Imp Vol0.329 Bid4.6 Gamma0.0454 Theoretical6.3 Ask8 Theta-0.0588 Intrinsic Value4.61 Volume0 Vega0.093 Time Value-2.11 Open Interest27 Rho-0.0409 Delta / Theta11.6449
0.65	30%	0	1.2	2	110.00	0	0%	9.1	11.8	0
SSB Call 110.00 Exp: Feb 20, 2026 Last: 0.65 Chg.: 30% SymbolSSB\|20260220\|110.00C Delta0.1517 Imp Vol0.3263 Bid0 Gamma0.0274 Theoretical0.65 Ask1.2 Theta-0.0407 Intrinsic Value-9.61 Volume2 Vega0.0616 Time Value10.26 Open Interest376 Rho0.01 Delta / Theta-3.7284 SSB Put 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|110.00P Delta-0.8275 Imp Vol0.3551 Bid9.1 Gamma0.0276 Theoretical10.45 Ask11.8 Theta-0.0446 Intrinsic Value9.61 Volume0 Vega0.0666 Time Value-9.61 Open Interest0 Rho-0.0456 Delta / Theta18.5592
0	0%	0	2.15	0	115.00	0	0%	14	16.7	0
SSB Call 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|115.00C Delta0.2351 Imp Vol0.6449 Bid0 Gamma0.0181 Theoretical2.15 Ask2.15 Theta-0.1046 Intrinsic Value-14.61 Volume0 Vega0.0806 Time Value14.61 Open Interest0 Rho0.0147 Delta / Theta-2.2477 SSB Put 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|115.00P Delta-0.8689 Imp Vol0.4436 Bid14 Gamma0.0184 Theoretical15.35 Ask16.7 Theta-0.0462 Intrinsic Value14.61 Volume0 Vega0.0554 Time Value-14.61 Open Interest0 Rho-0.0469 Delta / Theta18.8156

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	6,273.87	-59.39	-0.94%
Nikkei 225	52,885.25	-961.62	-1.79%
Shanghai	4,132.61	-3.56	-0.09%
US 500	6,960.4	+44.8	+0.65%
US Tech 100	25,757.0	+151.5	+0.59%
DAX	24,950.30	+49.59	+0.20%
Dollar Index	96.860	-0.544	-0.56%

Crude Oil WTI	60.71	-0.36	-0.59%
Brent Oil	64.86	-0.21	-0.32%
Natural Gas	3.827	+0.218	+6.04%
Gold	5,070.74	+53.74	+1.07%
Silver	108.355	+7.022	+6.93%
US Soybeans	1,060.13	-6.88	-0.64%
Copper	5.9345	-0.0130	-0.22%

Philippines 2Y	5.118	0.000	0.00%
Philippines 10Y	6.015	0.000	0.00%
Philippines 20Y	6.515	0.000	0.00%
U.S. 2Y	3.592	-0.013	-0.36%
U.S. 10Y	4.212	-0.028	-0.66%
U.S. 30Y	4.803	-0.029	-0.60%
Germany 10Y	2.8705	+0.0015	+0.05%

Alphabet C	334.31	+5.88	+1.79%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.64	-0.24	-0.34%
Booking	5,136.15	+37.65	+0.74%
Apple	255.53	+7.49	+3.02%
Alibaba ADR	171.40	-1.83	-1.06%
Tesla	434.89	-14.18	-3.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SSB	100.44	+0.25	+0.25%

Market Movers

Name	Last	Chg. %	Vol.
Nickel Asia	5.2500	+5.85%	42.46M
RL Commercial REIT	7.84	-1.75%	33.04M
DigiPlus Interactive	14.380	-2.84%	21.69M
Philex Mining	11.520	+3.23%	19.20M
BDO Unibank	138.20	+0.14%	2.55M
International Container	604.500	-2.97%	1.36M
Jollibee Foods	196.10	-3.40%	1.23M

Name	Last	Chg. %	Vol.
Dominion Holdings	3.150	+50.00%	3.30M
Alsons Consolidated	0.7500	+50.00%	11.12M
Vulcan	0.3950	+23.44%	6.98M
Seafront Resources	2.520	+18.87%	2.05M
NiHAO Mineral	0.480	+17.07%	30.00K
PetroEnergy Resources	3.5900	+11.49%	31.00K
Anglo Philippine	0.920	+10.84%	1.20M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	19.70	-9.63%	1.30K
Top Frontier Inv	61.00	-8.20%	15.38K
Atok Big Wedge	2.150	-6.52%	1.22M
GMA Holdings	5.750	-6.50%	0.30K
Ferronoux Holdings	4.500	-6.25%	38.00K
TKC Metals	0.320	-5.88%	200.00K
Axelum Res	2.09	-5.43%	1.46M