Options Chain for AMERIS BANCORP COM (ABCB) - $66.31 as of 7/1/2025 8:40:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.30 | 39.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 35.00 | 29.30 | 33.90 | 28.79 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 7/1/2025 4:00:01 PM EST |
| 40.00 | 24.30 | 29.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 45.00 | 19.60 | 24.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 4:00:01 PM EST |
| 50.00 | 14.80 | 19.00 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/1/2025 4:00:01 PM EST |
| 55.00 | 9.60 | 14.00 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 60.00 | 5.00 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.90 | 0.03 | -0.03 | 5/12/2025 | 7/1/2025 4:00:01 PM EST |
| 65.00 | 0.55 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.62 | 0.07 | -0.06 | 3/31/2025 | 7/1/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.27 | 0.06 | -0.05 | 7/1/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.07 | 0.03 | -0.02 | 12/16/2024 | 7/1/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 131 | 1.01 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 7/1/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 3.00 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/1/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/1/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.89 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.80 | 1.19 | 0.00 | 0.00% | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/1/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/1/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 7/1/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 0.51 | -0.10 | 0.03 | -0.03 | 7/1/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.38 | 0.07 | -0.06 | 4/2/2025 | 7/1/2025 4:00:01 PM EST |
| 70.00 | 1.50 | 5.50 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.73 | 0.06 | -0.05 | 2/27/2025 | 7/1/2025 4:00:01 PM EST |
| 75.00 | 7.20 | 10.50 | % | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 80.00 | 11.50 | 15.50 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 85.00 | 16.50 | 20.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 90.00 | 21.50 | 25.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 95.00 | 26.50 | 30.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 100.00 | 31.50 | 35.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 105.00 | 36.50 | 40.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST |