Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

97.67 +1.12 +1.16%

30/04 - Closed. Currency in USD

After Hours

97.67

0.00

0.00%

22:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 936,758
Bid/Ask: 0.00 / 0.00
Day's Range: 95.25 - 98.50

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Apr 30, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44.8	48.8	0	50.00	0	0%	0	2.15	0
SSB Call 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|50.00C Delta0.9805 Imp Vol1.6539 Bid44.8 Gamma0.0014 Theoretical46.8 Ask48.8 Theta-0.0474 Intrinsic Value47.67 Volume0 Vega0.0093 Time Value-47.67 Open Interest0 Rho0.014 Delta / Theta-20.6712 SSB Put 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|50.00P Delta-0.0483 Imp Vol2.1988 Bid0 Gamma0.0023 Theoretical1.08 Ask2.15 Theta-0.1392 Intrinsic Value-47.67 Volume0 Vega0.0203 Time Value47.67 Open Interest0 Rho-0.0023 Delta / Theta0.3473
0	0%	39.8	43.8	0	55.00	0	0%	0	2.15	0
SSB Call 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|55.00C Delta0.978 Imp Vol1.4357 Bid39.8 Gamma0.0018 Theoretical41.8 Ask43.8 Theta-0.046 Intrinsic Value42.67 Volume0 Vega0.0104 Time Value-42.67 Open Interest0 Rho0.0159 Delta / Theta-21.2428 SSB Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|55.00P Delta-0.0551 Imp Vol1.9287 Bid0 Gamma0.0029 Theoretical1.08 Ask2.15 Theta-0.1355 Intrinsic Value-42.67 Volume0 Vega0.0225 Time Value42.67 Open Interest0 Rho-0.0026 Delta / Theta0.4068
0	0%	34.8	38.8	0	60.00	0	0%	0	2.15	0
SSB Call 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|60.00C Delta0.975 Imp Vol1.2358 Bid34.8 Gamma0.0023 Theoretical36.8 Ask38.8 Theta-0.0445 Intrinsic Value37.67 Volume0 Vega0.0116 Time Value-37.67 Open Interest0 Rho0.0176 Delta / Theta-21.9224 SSB Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|60.00P Delta-0.063 Imp Vol1.6807 Bid0 Gamma0.0036 Theoretical1.08 Ask2.15 Theta-0.1312 Intrinsic Value-37.67 Volume0 Vega0.025 Time Value37.67 Open Interest0 Rho-0.0029 Delta / Theta0.4806
					97.67	Price @ Apr 30, 2026 20:30 GMT
1.3	0%	0	3.2	0	100.00	0	0%	2.65	6.4	0
SSB Call 100.00 Exp: May 15, 2026 Last: 1.3 Chg.: 0% SymbolSSB\|20260515\|100.00C Delta0.3392 Imp Vol0.3657 Bid0 Gamma0.0495 Theoretical1.6 Ask3.2 Theta-0.0854 Intrinsic Value-2.33 Volume0 Vega0.074 Time Value3.63 Open Interest179 Rho0.0137 Delta / Theta-3.9718 SSB Put 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|100.00P Delta-0.6992 Imp Vol0.2997 Bid2.65 Gamma0.0576 Theoretical4.53 Ask6.4 Theta-0.0637 Intrinsic Value2.33 Volume0 Vega0.0702 Time Value-2.33 Open Interest0 Rho-0.0256 Delta / Theta10.9833
0.55	0%	0	2.4	0	105.00	0	0%	7	10.7	0
SSB Call 105.00 Exp: May 15, 2026 Last: 0.55 Chg.: 0% SymbolSSB\|20260515\|105.00C Delta0.2219 Imp Vol0.4881 Bid0 Gamma0.0301 Theoretical1.2 Ask2.4 Theta-0.0923 Intrinsic Value-7.33 Volume0 Vega0.0601 Time Value7.88 Open Interest187 Rho0.0089 Delta / Theta-2.4048 SSB Put 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|105.00P Delta-0.8695 Imp Vol0.3452 Bid7 Gamma0.0306 Theoretical8.85 Ask10.7 Theta-0.0435 Intrinsic Value7.33 Volume0 Vega0.0426 Time Value-7.33 Open Interest0 Rho-0.0284 Delta / Theta19.9794
0.24	0%	0	2.25	0	110.00	0	0%	11.7	15.5	0
SSB Call 110.00 Exp: May 15, 2026 Last: 0.24 Chg.: 0% SymbolSSB\|20260515\|110.00C Delta0.1757 Imp Vol0.6229 Bid0 Gamma0.0205 Theoretical1.13 Ask2.25 Theta-0.1021 Intrinsic Value-12.33 Volume0 Vega0.0522 Time Value12.57 Open Interest209 Rho0.0069 Delta / Theta-1.7213 SSB Put 110.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|110.00P Delta-0.9429 Imp Vol0.388 Bid11.7 Gamma0.0148 Theoretical13.6 Ask15.5 Theta-0.0254 Intrinsic Value12.33 Volume0 Vega0.0229 Time Value-12.33 Open Interest0 Rho-0.0252 Delta / Theta37.0618

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	107,229.42	+1229.92	+1.16%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,792.0	+140.1	+0.28%
US 500	7,233.4	+24.4	+0.34%
US Tech 100	27,524.9	+72.8	+0.27%
DAX Futures	24,434.0	+382.0	+1.59%
Dollar Index	97.995	+0.035	+0.04%

Gold	4,632.31	+2.71	+0.06%
Silver	74.678	+0.649	+0.88%
Crude Oil WTI	105.43	+0.36	+0.34%
Brent Oil	111.53	+0.39	+0.35%
Natural Gas	2.774	+0.013	+0.47%
Copper	6.0337	+0.0054	+0.09%
US Corn	476.90	+2.15	+0.45%

USD/ZAR	16.6713	+0.0060	+0.04%
EUR/USD	1.1731	0.0000	0.00%
GBP/USD	1.3606	-0.0001	-0.01%
USD/JPY	157.16	+0.66	+0.42%
GBP/JPY	213.83	+0.78	+0.37%
USD/CAD	1.3577	-0.0004	-0.03%
AUD/USD	0.7202	+0.0005	+0.07%

Nampak	49,350	+1250	+2.60%
MTN	20,900	+83	+0.40%
Standard Bank	32,049	+444	+1.40%
FirstRand Ltd	8,823	+7	+0.08%
Capitec	432,517	-9596	-2.17%
African Rainbow Minerals	22,295	+580	+2.67%
Naspers	89,776	+135	+0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SSB	97.67	+1.12	+1.16%
	ETHC	6.32	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,823	+0.08%	14.27M
Sasol	23,000	+0.88%	4.88M
Standard Bank	32,049	+1.40%	4.25M
Naspers	89,776	+0.15%	1.68M
Gold Fields	71,200	+2.23%	1.62M
AngloGold Ashanti ADR	155,143	+1.94%	1.22M
Capitec	432,517	-2.17%	334.17K

Name	Last	Chg. %	Vol.
Clientèle	1,860	+16.18%	91.49K
MC Mining	400	+12.99%	0.49K
Southern Palladium	1,899.00	+10.92%	0.61K
African Media Entertainment	4,310	+6.42%	3.84K
Mantengu Mining	34.00	+6.25%	204.90K
Brimstone	520	+6.12%	54.42K
Nutun	109	+5.83%	677.76K

Name	Last	Chg. %	Vol.
4Sight	67	-8.22%	133.20K
York Timber Holdings Ltd	185	-6.09%	1.98K
Lesaka Tech	8,210	-5.08%	1.55K
Jubilee Metals Group	63	-4.55%	2.23M
Discovery	12,711	-4.07%	4.86K
Karooooo	79,260.00	-3.34%	0.41K
Calgro M3 Holdings Ltd	426	-3.18%	248.99K