Breaking News

South State Corp (SSB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

107.82 +1.26 +1.18%

06/02 - Closed. Currency in USD

After Hours

107.82

0.00

0.00%

0:43:42 - Real-time Data

Type: Equity

Market: United States

Volume: 979,361
Bid/Ask: 0.00 / 0.00
Day's Range: 106.63 - 108.46

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

Feb 06, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	51.1	55	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 Delta0.9916 Imp Vol1.5269 Bid51.1 Gamma0.0007 Theoretical53.05 Ask55 Theta-0.0249 Intrinsic Value52.96 Volume0 Vega0.0046 Time Value-52.96 Open Interest0 Rho0.0126 Delta / Theta-39.7859 SSB Put 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|55.00P Delta-0.0658 Imp Vol2.7938 Bid0 Gamma0.0022 Theoretical2.15 Ask2.15 Theta-0.2697 Intrinsic Value-52.96 Volume0 Vega0.0271 Time Value52.96 Open Interest0 Rho-0.0033 Delta / Theta0.2441
0	0%	46.1	50	0	60.00	0	0%	0	0.2	0
SSB Call 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|60.00C Delta0.9907 Imp Vol1.3391 Bid46.1 Gamma0.0008 Theoretical48.05 Ask50 Theta-0.024 Intrinsic Value47.96 Volume0 Vega0.005 Time Value-47.96 Open Interest0 Rho0.0147 Delta / Theta-41.2121 SSB Put 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|60.00P Delta-0.0159 Imp Vol1.5019 Bid0 Gamma0.0013 Theoretical0.2 Ask0.2 Theta-0.0452 Intrinsic Value-47.96 Volume0 Vega0.0084 Time Value47.96 Open Interest0 Rho-0.0007 Delta / Theta0.3528
0	0%	41	45	0	65.00	0	0%	0	2.15	0
SSB Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|65.00C Delta0.9945 Imp Vol1.0472 Bid41 Gamma0.0007 Theoretical43 Ask45 Theta-0.0116 Intrinsic Value42.96 Volume0 Vega0.0031 Time Value-42.96 Open Interest0 Rho0.0169 Delta / Theta-85.4758 SSB Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|65.00P Delta-0.083 Imp Vol2.2217 Bid0 Gamma0.0033 Theoretical2.15 Ask2.15 Theta-0.2558 Intrinsic Value-42.96 Volume0 Vega0.0323 Time Value42.96 Open Interest0 Rho-0.0039 Delta / Theta0.3243
					107.96	Price @ Feb 06, 2026 20:30 GMT
0.33	0%	0	3.1	0	110.00	0	0%	1	4.9	0
SSB Call 110.00 Exp: Feb 20, 2026 Last: 0.33 Chg.: 0% SymbolSSB\|20260220\|110.00C Delta0.4398 Imp Vol0.4718 Bid0 Gamma0.0395 Theoretical3.1 Ask3.1 Theta-0.142 Intrinsic Value-2.04 Volume0 Vega0.0833 Time Value2.37 Open Interest376 Rho0.017 Delta / Theta-3.0978 SSB Put 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|110.00P Delta-0.6651 Imp Vol0.2095 Bid1 Gamma0.0825 Theoretical2.95 Ask4.9 Theta-0.055 Intrinsic Value2.04 Volume0 Vega0.0769 Time Value-2.04 Open Interest0 Rho-0.0232 Delta / Theta12.0895
0	0%	0	2.1	0	115.00	0	0%	5.1	9	0
SSB Call 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|115.00C Delta0.2996 Imp Vol0.5524 Bid0 Gamma0.0297 Theoretical2.1 Ask2.1 Theta-0.1459 Intrinsic Value-7.04 Volume0 Vega0.0734 Time Value7.04 Open Interest0 Rho0.0116 Delta / Theta-2.0529 SSB Put 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|115.00P Delta-0.9813 Imp Vol0.1677 Bid5.1 Gamma0.0157 Theoretical7.05 Ask9 Theta-0.0043 Intrinsic Value7.04 Volume0 Vega0.0091 Time Value-7.04 Open Interest0 Rho-0.0106 Delta / Theta230.514
0	0%	0	2.15	0	120.00	0	0%	10.1	14.1	0
SSB Call 120.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|120.00C Delta0.2514 Imp Vol0.7252 Bid0 Gamma0.0208 Theoretical2.15 Ask2.15 Theta-0.1753 Intrinsic Value-12.04 Volume0 Vega0.0674 Time Value12.04 Open Interest0 Rho0.0096 Delta / Theta-1.4337 SSB Put 120.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSSB\|20260220\|120.00P Delta-0.9643 Imp Vol0.3023 Bid10.1 Gamma0.0126 Theoretical12.1 Ask14.1 Theta-0.0153 Intrinsic Value12.04 Volume0 Vega0.0163 Time Value-12.04 Open Interest0 Rho-0.0193 Delta / Theta63.0395

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	112,034.29	+1518.39	+1.37%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	50,116.2	+1207.8	+2.47%
US 500	6,924.3	+126.2	+1.86%
US Tech 100	25,004.6	+455.9	+1.86%
DAX Futures	24,797.0	+269.0	+1.10%
Dollar Index	97.51	-0.19	-0.19%

Gold	4,979.80	+90.30	+1.85%
Silver	76.895	+0.181	+0.24%
Crude Oil WTI	63.55	+0.26	+0.41%
Brent Oil	68.05	+0.50	+0.74%
Natural Gas	3.422	-0.087	-2.48%
Copper	5.8820	+0.0610	+1.05%
US Corn	430.25	-3.75	-0.86%

USD/ZAR	16.0414	-0.2715	-1.66%
EUR/USD	1.1817	+0.0040	+0.34%
GBP/USD	1.3613	+0.0084	+0.62%
USD/JPY	157.21	+0.17	+0.11%
GBP/JPY	214.03	+1.58	+0.74%
USD/CAD	1.3680	-0.0032	-0.23%
AUD/USD	0.7017	+0.0090	+1.30%

Nampak	51,000	-999	-1.92%
MTN	18,416	+820	+4.66%
Standard Bank	30,944	-61	-0.20%
FirstRand Ltd	9,425	+82	+0.88%
Capitec	445,245	+2927	+0.66%
African Rainbow Minerals	22,816	-568	-2.43%
Naspers	95,719	+1553	+1.65%

Recent Quotes

Name	Price	Chg.	Chg. %
SSB	107.82	+1.26	+1.18%
CSOP CSI STAR and.	1.311	-0.014	-1.06%
023810	8,400	+20	+0.24%

Market Movers

Name	Last	Chg. %	Vol.
MTN	18,416	+4.66%	5.59M
Impala Platinum	27,525	-2.23%	5.17M
Naspers	95,719	+1.65%	2.05M
Gold Fields	86,560	+4.63%	2.00M
Prosus	87,612	+0.71%	1.13M
AngloGold Ashanti ADR	167,438	+4.67%	830.47K
Valterra Platinum	142,339	+0.97%	761.53K

Name	Last	Chg. %	Vol.
Numeral	39	+30.00%	104.20K
Mtn Zakhele Futhi	20.00	+11.11%	98.51K
Montauk Renewables	3,079.00	+9.96%	26.87K
Calgro M3 Holdings Ltd	515	+9.57%	141.57K
Delta Property Fund	38	+8.57%	426.00K
ArcelorMittal	132	+6.45%	1.18M
Blue Label	989	+5.32%	2.10M

Name	Last	Chg. %	Vol.
Randgold Exploration	78	-15.22%	2.08K
Eastern Platinum	699	-12.73%	8.53K
Deneb Investments	235	-10.65%	0.65K
Purple Capital Ltd	210	-6.25%	549.76K
Copper 360	84.00	-5.62%	903.03K
ISA Holdings	225	-4.66%	25.83K
Africa Bitcoin	1,050.00	-4.55%	5.50K