Breaking News

SouthState Bank Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

105.80 +0.58 +0.55%

18:52:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 235,570
Bid/Ask: 0.00 / 0.00
Day's Range: 104.41 - 106.30

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

SouthState Bank 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 SouthState Bank 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

Oct 23, 2026 16:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	38.8	42.9	0	65.00	0	0%	0	2.15	0
SSB Call 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|65.00C Delta0.9826 Imp Vol0.8719 Bid38.8 Gamma0.0016 Theoretical40.85 Ask42.9 Theta-0.0186 Intrinsic Value40.67 Volume0 Vega0.0119 Time Value-40.67 Open Interest0 Rho0.0337 Delta / Theta-52.8228 SSB Put 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|65.00P Delta-0.0587 Imp Vol1.2652 Bid0 Gamma0.0032 Theoretical1.08 Ask2.15 Theta-0.0771 Intrinsic Value-40.67 Volume0 Vega0.0343 Time Value40.67 Open Interest0 Rho-0.0052 Delta / Theta0.7613
0	0%	33.9	38	0	70.00	0	0%	0	2.15	0
SSB Call 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|70.00C Delta0.9729 Imp Vol0.8124 Bid33.9 Gamma0.0025 Theoretical35.95 Ask38 Theta-0.0258 Intrinsic Value35.67 Volume0 Vega0.0175 Time Value-35.67 Open Interest0 Rho0.0406 Delta / Theta-37.6513 SSB Put 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|70.00P Delta-0.0667 Imp Vol1.1071 Bid0 Gamma0.004 Theoretical1.08 Ask2.15 Theta-0.0745 Intrinsic Value-35.67 Volume0 Vega0.0378 Time Value35.67 Open Interest0 Rho-0.0058 Delta / Theta0.8955
0	0%	28.9	33	0	75.00	0	0%	0	2.15	0
SSB Call 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|75.00C Delta0.9696 Imp Vol0.6889 Bid28.9 Gamma0.0033 Theoretical30.95 Ask33 Theta-0.0245 Intrinsic Value30.67 Volume0 Vega0.0193 Time Value-30.67 Open Interest0 Rho0.0484 Delta / Theta-39.5582 SSB Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|75.00P Delta-0.0764 Imp Vol0.958 Bid0 Gamma0.0051 Theoretical1.08 Ask2.15 Theta-0.0714 Intrinsic Value-30.67 Volume0 Vega0.042 Time Value30.67 Open Interest0 Rho-0.0065 Delta / Theta1.0688
					105.67	Price @ Oct 23, 2026 16:24 GMT
0	0%	0	3	0	110.00	6.4	-13.4%	5.3	6.1	2
SSB Call 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|110.00C Delta0.311 Imp Vol0.2661 Bid0 Gamma0.0453 Theoretical1.5 Ask3 Theta-0.0502 Intrinsic Value-4.33 Volume0 Vega0.1033 Time Value4.33 Open Interest0 Rho0.0241 Delta / Theta-6.1937 SSB Put 110.00 Exp: Nov 20, 2026 Last: 6.4 Chg.: -13.4% SymbolSSB\|20261120\|110.00P Delta-0.6905 Imp Vol0.2656 Bid5.3 Gamma0.0456 Theoretical5.7 Ask6.1 Theta-0.0461 Intrinsic Value4.33 Volume2 Vega0.1028 Time Value2.07 Open Interest50 Rho-0.0474 Delta / Theta14.9853
0	0%	0	2.5	0	115.00	0	0%	9	11.8	0
SSB Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|115.00C Delta0.2166 Imp Vol0.3617 Bid0 Gamma0.0277 Theoretical1.25 Ask2.5 Theta-0.0562 Intrinsic Value-9.33 Volume0 Vega0.0858 Time Value9.33 Open Interest0 Rho0.0166 Delta / Theta-3.8544 SSB Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|115.00P Delta-0.789 Imp Vol0.3558 Bid9 Gamma0.0279 Theoretical10.4 Ask11.8 Theta-0.0503 Intrinsic Value9.33 Volume0 Vega0.0841 Time Value-9.33 Open Interest0 Rho-0.0532 Delta / Theta15.6884
0	0%	0	2.3	0	120.00	0	0%	13.9	16.8	0
SSB Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|120.00C Delta0.1718 Imp Vol0.451 Bid0 Gamma0.0193 Theoretical1.15 Ask2.3 Theta-0.0606 Intrinsic Value-14.33 Volume0 Vega0.0745 Time Value14.33 Open Interest0 Rho0.013 Delta / Theta-2.8346 SSB Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20261120\|120.00P Delta-0.829 Imp Vol0.4518 Bid13.9 Gamma0.0193 Theoretical15.35 Ask16.8 Theta-0.0561 Intrinsic Value14.33 Volume0 Vega0.0738 Time Value-14.33 Open Interest0 Rho-0.0559 Delta / Theta14.7808

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 SouthState Bank Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

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 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	99,990.91	-552.48	-0.55%
S. Africa 40 Futures	101,320	-1355	-1.32%
US 30	52,321.0	-545.8	-1.03%
US 500	7,639.5	-23.9	-0.31%
US Tech 100	29,036.3	+77.6	+0.27%
DAX Futures	25,265.0	+4.0	+0.02%
Dollar Index	101.640	+0.198	+0.20%

Gold	4,015.20	-45.20	-1.11%
Silver	54.095	-0.912	-1.66%
Crude Oil WTI	102.72	+3.25	+3.27%
Brent Oil	116.19	+3.02	+2.67%
Natural Gas	2.651	-0.145	-5.19%
Copper	6.5068	+0.1088	+1.70%
US Corn	456.63	-3.38	-0.73%

USD/ZAR	16.5930	+0.1016	+0.62%
EUR/USD	1.1196	-0.0020	-0.18%
GBP/USD	1.3373	-0.0020	-0.15%
USD/JPY	156.93	+0.16	+0.10%
GBP/JPY	209.86	-0.11	-0.05%
USD/CAD	1.4004	-0.0007	-0.05%
AUD/USD	0.7031	+0.0012	+0.17%

Nampak	52,500	+1450	+2.84%
MTN	19,600	+300	+1.55%
Standard Bank	29,503	+201	+0.69%
FirstRand Ltd	8,986	-97	-1.07%
Capitec	453,347	+2663	+0.59%
African Rainbow Minerals	14,425	+106	+0.74%
Naspers	68,430	+531	+0.78%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SSB	105.80	+0.58	+0.55%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,986	-1.07%	8.50M
Sasol	30,056	+5.43%	3.81M
Gold Fields	57,850	-1.28%	2.28M
Naspers	68,430	+0.78%	1.52M
AngloGold Ashanti ADR	138,636	-3.12%	1.09M
Valterra Platinum	113,323	-2.74%	737.32K
Capitec	453,347	+0.59%	213.53K

Name	Last	Chg. %	Vol.
MC Mining	304	+9.75%	55.34K
Accelerate Property Fund Ltd	41	+7.89%	1.87M
Emedia Holdings	180.00	+5.88%	93.24K
Thungela Resources	15,200.00	+5.43%	792.74K
Sasol	30,056	+5.43%	3.81M
Aveng Ltd	400	+5.26%	67.60K
Afrimat	3,360	+5.00%	411.66K

Name	Last	Chg. %	Vol.
Acsion	1,078	-38.33%	73.00
RH Bophelo	120	-22.58%	6.72K
Gemfields	69	-9.21%	184.59K
Southern Palladium	1,700.00	-8.11%	2.28K
ISA Holdings	205	-7.66%	100.00K
Clicks	21,657	-6.97%	3.31M
Richemont	325,900	-6.23%	86.05K