SSB · SouthState Bank Corp

Track SSB — free Ask ALVIS about SSB

$106.00 +4.75 (+4.69%) At close · Jul 24

Market Cap

$10.35B

97.67M

Options Chain

15-min delayed Underlying $106.00 · at close Jul 24, 2026 Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 34 contracts

Put / call OI

0.41

Call-heavy positioning

Open interest

2,427

contracts outstanding

Volume

720

traded today

Max pain

$100.00

$6.00 below spot

ATM implied vol

28.5%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Dec 18 145d Mar 19 236d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	118.6%	0.987	—		—	—	—	—	0
Call · $55 In the money Last — Breakeven — Implied vol 118.6% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.02 Vega 0.01 Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	108.6%	0.982	—		—	—	—	—	0
Call · $60 In the money Last — Breakeven — Implied vol 108.6% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.024 Vega 0.011 Open interest 0 Model this call Put · $60 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	94.9%	0.98	—		—	—	—	—	0
Call · $65 In the money Last — Breakeven — Implied vol 94.9% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.023 Vega 0.011 Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	82.2%	0.977	—		—	-0.036	91.9%	—	0
Call · $70 In the money Last — Breakeven — Implied vol 82.2% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.023 Vega 0.012 Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol 91.9% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.039 Vega 0.024 Open interest 0 Model this put
0	—	70.1%	0.974	—		—	-0.042	79%	—	0
Call · $75 In the money Last — Breakeven — Implied vol 70.1% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.022 Vega 0.024 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol 79% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.038 Vega 0.024 Open interest 0 Model this put
0	—	58.1%	0.97	—		—	-0.049	66.9%	—	0
Call · $80 In the money Last — Breakeven — Implied vol 58.1% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.021 Vega 0.025 Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol 66.9% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.036 Vega 0.025 Open interest 0 Model this put
0	—	58.3%	0.931	—		—	-0.058	55.6%	—	0
Call · $85 In the money Last — Breakeven — Implied vol 58.3% Delta 0.931 ≈93% ITM Gamma 0.008 Theta -0.041 Vega 0.045 Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol 55.6% Delta -0.058 ≈6% ITM Gamma 0.007 Theta -0.035 Vega 0.027 Open interest 0 Model this put
0	—	45.8%	0.916	—		$0.30	-0.082	45.6%	5	707
Call · $90 In the money Last — Breakeven — Implied vol 45.8% Delta 0.916 ≈92% ITM Gamma 0.012 Theta -0.038 Vega 0.046 Open interest 0 Model this call Put · $90 Last $0.30 Breakeven $89.70 Implied vol 45.6% Delta -0.082 ≈8% ITM Gamma 0.012 Theta -0.037 Vega 0.046 Open interest 707 Model this put
0	—	29.7%	0.919	—		—	-0.127	37.7%	—	0
Call · $95 In the money Last — Breakeven — Implied vol 29.7% Delta 0.919 ≈92% ITM Gamma 0.017 Theta -0.024 Vega 0.048 Open interest 0 Model this call Put · $95 Last — Breakeven — Implied vol 37.7% Delta -0.127 ≈13% ITM Gamma 0.02 Theta -0.042 Vega 0.071 Open interest 0 Model this put
2	1	28.5%	0.789	$7.50		$2.55	-0.266	37.7%	4	4
Call · $100 In the money Last $7.50 Breakeven $107.50 Implied vol 28.5% Delta 0.789 ≈79% ITM Gamma 0.036 Theta -0.046 Vega 0.073 Open interest 2 Model this call Put · $100 Last $2.55 Breakeven $97.45 Implied vol 37.7% Delta -0.266 ≈27% ITM Gamma 0.03 Theta -0.066 Vega 0.096 Open interest 4 Model this put
710	2	29.4%	0.564	$3.39		—	-0.432	27.6%	—	0
Call · $105 In the money Last $3.39 Breakeven $108.39 Implied vol 29.4% Delta 0.564 ≈56% ITM Gamma 0.047 Theta -0.063 Vega 0.113 Open interest 710 Model this call Put · $105 Last — Breakeven — Implied vol 27.6% Delta -0.432 ≈43% ITM Gamma 0.05 Theta -0.058 Vega 0.113 Open interest 0 Model this put
Underlying $106.00
298	2	21.5%	0.274	$1.00		—	-0.695	24.8%	—	0
Call · $110 Last $1.00 Breakeven $111.00 Implied vol 21.5% Delta 0.274 ≈27% ITM Gamma 0.054 Theta -0.039 Vega 0.102 Open interest 298 Model this call Put · $110 In the money Last — Breakeven — Implied vol 24.8% Delta -0.695 ≈69% ITM Gamma 0.05 Theta -0.045 Vega 0.102 Open interest 0 Model this put
706	706	33.9%	0.202	$0.30		—	-0.928	20.8%	—	0
Call · $115 Last $0.30 Breakeven $115.30 Implied vol 33.9% Delta 0.202 ≈20% ITM Gamma 0.029 Theta -0.052 Vega 0.08 Open interest 706 Model this call Put · $115 In the money Last — Breakeven — Implied vol 20.8% Delta -0.928 ≈93% ITM Gamma 0.025 Theta -0.014 Vega 0.049 Open interest 0 Model this put
0	—	33.7%	0.095	—		—	-0.916	32.6%	—	0
Call · $120 Last — Breakeven — Implied vol 33.7% Delta 0.095 ≈10% ITM Gamma 0.017 Theta -0.031 Vega 0.054 Open interest 0 Model this call Put · $120 In the money Last — Breakeven — Implied vol 32.6% Delta -0.916 ≈92% ITM Gamma 0.017 Theta -0.025 Vega 0.052 Open interest 0 Model this put
0	—	—	—	—		—	-0.916	42.9%	—	0
Call · $125 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol 42.9% Delta -0.916 ≈92% ITM Gamma 0.013 Theta -0.033 Vega 0.054 Open interest 0 Model this put
0	—	—	—	—		—	-0.932	49.2%	—	0
Call · $130 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol 49.2% Delta -0.932 ≈93% ITM Gamma 0.01 Theta -0.032 Vega 0.032 Open interest 0 Model this put
0	—	—	—	—		—	-0.944	54.3%	—	0
Call · $135 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Last — Breakeven — Implied vol 54.3% Delta -0.944 ≈94% ITM Gamma 0.008 Theta -0.03 Vega 0.032 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 764038 CUSIP 84472E102 13F (30d) 115 filings 115 filers Visit website Investor relations