Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SSB (SOUTH STATE CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SSB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

64.53 

 SOUTH STATE CORP       CHANGE

-3.19 

 HIGH 67.26   LOW 63.91   DIVIDEND DATE 2017-11-09 
 OPEN 67.13   CLOSE 67.72   DIVIDEND AMOUNT 0.33 
 BID 0.00   ASK 0.00   YIELD 1.46 
 VOLUME 362,570   SPLIT DATE     DATE/TIME: 2019-03-22 
 OPTION VOLUME  IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from March 1, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SSB  70.9    SSB  Mar 15 '19  80.00  1.15  1.15  1.62%    0.72  0
 SSB  70.9    SSB  Mar 15 '19  75.00  1.65  1.65  2.33%    0.58  0
 SSB  70.9    SSB  Jun 21 '19  65.00  7.75  1.85  2.61%    0.27  3
 SSB  70.9    SSB  Mar 15 '19  70.00  1.88  0.98  1.38%    0.25  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SSB  Mar 15 '19  70.00   C  1.88    SSB  Mar 15 '19  70.00   P  1.12    3.01  0.90
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SSB  Jun 21 '19  65.00   C  7.75    SSB  Jun 21 '19  70.00   C  2.25    5.50  5.00
 SSB  Jun 21 '19  65.00   C  7.75    SSB  Jun 21 '19  75.00   C  1.60    6.15  10.00
 SSB  Jun 21 '19  65.00   C  7.75    SSB  Jun 21 '19  80.00   C  1.00    6.75  15.00
 SSB  Jun 21 '19  70.00   C  2.25    SSB  Jun 21 '19  75.00   C  1.60    0.65  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SSB  Mar 15 '19  80.00   C  1.15    SSB  Mar 15 '19  70.00   C  1.88    -0.73  10.00
 SSB  Mar 15 '19  75.00   C  1.65    SSB  Mar 15 '19  70.00   C  1.88    -0.23  5.00
 SSB  Jun 21 '19  80.00   C  1.00    SSB  Jun 21 '19  70.00   C  2.25    -1.25  10.00
 SSB  Jun 21 '19  75.00   C  1.60    SSB  Jun 21 '19  70.00   C  2.25    -0.65  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SSB  Mar 15 '19  65.00   P  1.00    SSB  Mar 15 '19  70.00   P  1.12    -0.12  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SSB  Mar 15 '19  80.00   C  1.15    SSB  Jun 21 '19  80.00   C  1.00    0.15  3
 SSB  Mar 15 '19  75.00   C  1.65    SSB  Jun 21 '19  75.00   C  1.60    0.05  3
 SSB  Mar 15 '19  70.00   C  1.88    SSB  Jun 21 '19  70.00   C  2.25    -0.37  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.