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

72.25 

 SOUTH STATE CORP       CHANGE

-0.26 

 HIGH 72.86   LOW 72.16   DIVIDEND DATE 2017-11-09 
 OPEN 72.77   CLOSE 72.51   DIVIDEND AMOUNT 0.33 
 BID 0.00   ASK 0.00   YIELD 1.46 
 VOLUME 124,252   SPLIT DATE     DATE/TIME: 2019-05-21 
 OPTION VOLUME  IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from April 30, 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  75.66    SSB  Jun 21 '19  65.00  13.71  3.05  4.04%    0.68  1
 SSB  75.66    SSB  Jun 21 '19  70.00  6.35  0.69  0.91%    0.23  1
 SSB  75.66    SSB  Jun 21 '19  80.00  1.00  1.00  1.32%    0.22  1
 SSB  75.66    SSB  May 17 '19  75.00  1.66  1.00  1.32%    0.20  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SSB  Jun 21 '19  65.00   C  13.71    SSB  Jun 21 '19  65.00   P  1.00    14.71  10.66
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  13.71    SSB  Jun 21 '19  75.00   C  1.60    12.11  10.00
 SSB  Jun 21 '19  65.00   C  13.71    SSB  Jun 21 '19  80.00   C  1.00    12.71  15.00
 SSB  Jun 21 '19  65.00   C  13.71    SSB  Jun 21 '19  70.00   C  6.35    7.36  5.00
 SSB  Jun 21 '19  70.00   C  6.35    SSB  Jun 21 '19  75.00   C  1.60    4.75  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SSB  Jun 21 '19  80.00   C  1.00    SSB  Jun 21 '19  75.00   C  1.60    -0.60  5.00
 SSB  Jun 21 '19  80.00   C  1.00    SSB  Jun 21 '19  70.00   C  6.35    -5.35  10.00
 SSB  Jun 21 '19  75.00   C  1.60    SSB  Jun 21 '19  70.00   C  6.35    -4.75  5.00
 SSB  Jun 21 '19  70.00   C  6.35    SSB  Jun 21 '19  65.00   C  13.71    -7.36  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SSB  May 17 '19  75.00   C  1.66    SSB  Jun 21 '19  75.00   C  1.60    0.06  1
 SSB  May 17 '19  75.00   C  1.66    SSB  Sep 20 '19  75.00   C  4.25    -2.59  4
 SSB  Jun 21 '19  75.00   C  1.60    SSB  Sep 20 '19  75.00   C  4.25    -2.65  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.