Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

94.86 -3.23 -3.29%

24/04 - Closed. Currency in USD

After Hours

94.86

-0.00

-0.00%

23:17:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,985,075
Bid/Ask: 0.00 / 0.00
Day's Range: 93.80 - 96.52

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 24, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	42.5	46.7	0	50.00	0	0%	0	2.2	0
SSB Call 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|50.00C Delta0 Imp Vol0 Bid42.5 Gamma0 Theoretical0 Ask46.7 Theta0 Intrinsic Value44.86 Volume0 Vega0 Time Value-44.86 Open Interest0 Rho0 Delta / Theta0 SSB Put 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|50.00P Delta-0.0509 Imp Vol1.89 Bid0 Gamma0.0024 Theoretical1.1 Ask2.2 Theta-0.1066 Intrinsic Value-44.86 Volume0 Vega0.0237 Time Value44.86 Open Interest0 Rho-0.0032 Delta / Theta0.4774
0	0%	37.6	41.6	0	55.00	0	0%	0	2.2	0
SSB Call 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|55.00C Delta0 Imp Vol0 Bid37.6 Gamma0 Theoretical0 Ask41.6 Theta0 Intrinsic Value39.86 Volume0 Vega0 Time Value-39.86 Open Interest0 Rho0 Delta / Theta0 SSB Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|55.00P Delta-0.0582 Imp Vol1.6521 Bid0 Gamma0.0031 Theoretical1.1 Ask2.2 Theta-0.1036 Intrinsic Value-39.86 Volume0 Vega0.0264 Time Value39.86 Open Interest0 Rho-0.0035 Delta / Theta0.5619
0	0%	32.6	36.8	0	60.00	0	0%	0	0.3	0
SSB Call 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|60.00C Delta0.9902 Imp Vol0.8415 Bid32.6 Gamma0.0013 Theoretical34.7 Ask36.8 Theta-0.011 Intrinsic Value34.86 Volume0 Vega0.0055 Time Value-34.86 Open Interest0 Rho0.0203 Delta / Theta-90.0791 SSB Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|60.00P Delta-0.0177 Imp Vol0.9562 Bid0 Gamma0.002 Theoretical0.15 Ask0.3 Theta-0.0224 Intrinsic Value-34.86 Volume0 Vega0.0099 Time Value34.86 Open Interest0 Rho-0.001 Delta / Theta0.7867
					94.86	Price @ Apr 24, 2026 20:30 GMT
0	0%	0.3	4.3	0	95.00	2	0%	1.3	5	0
SSB Call 95.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|95.00C Delta0.4929 Imp Vol0.2701 Bid0.3 Gamma0.065 Theoretical2.3 Ask4.3 Theta-0.0594 Intrinsic Value-0.14 Volume0 Vega0.0904 Time Value0.14 Open Interest0 Rho0.0255 Delta / Theta-8.3017 SSB Put 95.00 Exp: May 15, 2026 Last: 2 Chg.: 0% SymbolSSB\|20260515\|95.00P Delta-0.5002 Imp Vol0.3306 Bid1.3 Gamma0.0532 Theoretical3.15 Ask5 Theta-0.0697 Intrinsic Value0.14 Volume0 Vega0.0904 Time Value1.86 Open Interest4 Rho-0.0252 Delta / Theta7.1792
1.17	-44.55%	0	2.9	377	100.00	0	0%	4.7	8.4	0
SSB Call 100.00 Exp: May 15, 2026 Last: 1.17 Chg.: -44.55% SymbolSSB\|20260515\|100.00C Delta0.2627 Imp Vol0.3367 Bid0 Gamma0.0426 Theoretical1.17 Ask2.9 Theta-0.06 Intrinsic Value-5.14 Volume377 Vega0.074 Time Value6.31 Open Interest377 Rho0.0136 Delta / Theta-4.3819 SSB Put 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|100.00P Delta-0.7303 Imp Vol0.3476 Bid4.7 Gamma0.042 Theoretical6.55 Ask8.4 Theta-0.0597 Intrinsic Value5.14 Volume0 Vega0.0748 Time Value-5.14 Open Interest0 Rho-0.0341 Delta / Theta12.2251
0.55	0%	0	2.25	0	105.00	0	0%	8.8	13	0
SSB Call 105.00 Exp: May 15, 2026 Last: 0.55 Chg.: 0% SymbolSSB\|20260515\|105.00C Delta0.1976 Imp Vol0.475 Bid0 Gamma0.0258 Theoretical1.13 Ask2.25 Theta-0.0718 Intrinsic Value-10.14 Volume0 Vega0.0631 Time Value10.69 Open Interest187 Rho0.0101 Delta / Theta-2.7528 SSB Put 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260515\|105.00P Delta-0.8601 Imp Vol0.3839 Bid8.8 Gamma0.0257 Theoretical10.9 Ask13 Theta-0.0434 Intrinsic Value10.14 Volume0 Vega0.0502 Time Value-10.14 Open Interest0 Rho-0.0373 Delta / Theta19.8249

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	108,814.75	+235.49	+0.22%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,255.6	-53.7	-0.11%
US 500	7,164.0	+55.7	+0.78%
US Tech 100	27,301.7	+519.1	+1.94%
DAX Futures	24,265.0	-56.0	-0.23%
Dollar Index	98.360	-0.240	-0.24%

Gold	4,740.90	+16.90	+0.36%
Silver	76.414	+0.910	+1.21%
Crude Oil WTI	94.40	-1.45	-1.51%
Brent Oil	105.33	+0.26	+0.25%
Natural Gas	2.523	-0.091	-3.48%
Copper	6.0270	-0.0545	-0.90%
US Corn	463.50	-0.25	-0.05%

USD/ZAR	16.5373	-0.0987	-0.59%
EUR/USD	1.1722	+0.0038	+0.33%
GBP/USD	1.3533	+0.0065	+0.48%
USD/JPY	159.38	-0.35	-0.22%
GBP/JPY	215.67	+0.56	+0.26%
USD/CAD	1.3668	-0.0032	-0.23%
AUD/USD	0.7151	+0.0022	+0.31%

Nampak	49,035	+1035	+2.16%
MTN	20,655	+254	+1.25%
Standard Bank	31,214	-251	-0.80%
FirstRand Ltd	8,800	-71	-0.80%
Capitec	440,072	-1992	-0.45%
African Rainbow Minerals	23,100	+63	+0.27%
Naspers	90,514	+562	+0.62%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SSB	94.86	-3.23	-3.29%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,800	-0.80%	8.20M
MTN	20,655	+1.25%	3.98M
Gold Fields	75,700	+3.59%	1.03M
Naspers	90,514	+0.62%	976.11K
AngloGold Ashanti ADR	163,876	+2.42%	601.99K
Valterra Platinum	141,369	-1.98%	517.51K
Capitec	440,072	-0.45%	235.79K

Name	Last	Chg. %	Vol.
Southern Palladium	2,000.00	+17.65%	119.08K
Sephaku Holdings Ltd	213	+16.39%	0.03K
Collins Property	1,100	+5.16%	3.79K
Copper 360	64.00	+4.92%	1.42M
Greencoat Renewables	1,471.00	+4.92%	3.26K
Mahube Infrastructure	555	+4.52%	41.47K
MC Mining	355	+4.41%	1.95K

Name	Last	Chg. %	Vol.
Mondi	16,854	-9.45%	1.80M
Adcorp	649	-8.59%	0.06K
Krugerrand	7,410,000	-6.20%	0.00K
Delta Property Fund	32	-5.88%	68.24K
Fairvest	676	-5.45%	1.63M
ASP Isotopes	8,769.00	-5.32%	47.23K
Balwin Properties	320	-4.76%	30.02K