Stocks Options

LAST PRICE
106.0700
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.3944%)

Bid / Lots
73.9200/ 2
Ask / Lots
---/ ---
Open / Previous Close
107.0000 / 106.4900
Day Range
Low 104.8400
High 107.8600
52 Week Range
Low 70.6800
High 113.1400
Volume
711,151
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.115

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SSBIn the Money	$64.00In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SSBOut of the Money	---Out of the Money	$2.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SSBIn the Money	$59.00In the Money	$63.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SSBOut of the Money	---Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SSBIn the Money	$54.00In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SSBOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SSBIn the Money	$49.00In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SSBOut of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SSBIn the Money	$44.00In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SSBOut of the Money	---Out of the Money	$2.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SSBIn the Money	$39.00In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SSBOut of the Money	---Out of the Money	$2.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SSBIn the Money	$34.40In the Money	$39.00In the Money	$20.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SSBOut of the Money	---Out of the Money	$2.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SSBIn the Money	$29.50In the Money	$34.00In the Money	$25.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SSBOut of the Money	---Out of the Money	$2.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SSBIn the Money	$24.50In the Money	$29.00In the Money	$32.15In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$80.00	SSBOut of the Money	---Out of the Money	$1.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SSBIn the Money	$19.50In the Money	$24.00In the Money	$3.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	SSBOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SSBIn the Money	$14.60In the Money	$19.40In the Money	$14.00In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$90.00	SSBOut of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SSBIn the Money	$10.00In the Money	$14.90In the Money	$17.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$95.00	SSBOut of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SSBIn the Money	$6.00In the Money	$10.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	SSBOut of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SSBUnderlying issue's last price	$2.60Underlying issue's last price	$7.00Underlying issue's last price	$6.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	SSBUnderlying issue's last price	$0.55Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SSBOut of the Money	$0.25Out of the Money	$5.00Out of the Money	$5.42Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$110.00	SSBIn the Money	$3.20In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SSBOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SSBIn the Money	$7.00In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SSBOut of the Money	---Out of the Money	$4.30Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	SSBIn the Money	$11.50In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SSBOut of the Money	---Out of the Money	$2.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$125.00	SSBIn the Money	$16.50In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SSBOut of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SSBIn the Money	$21.50In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

SouthState Corp
NYSE:SSBUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)