Options Chain for AMERIS BANCORP COM (ABCB) - $75.18 as of 3/16/2026 6:50:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 38.00 | 35.75 | % | 0.89 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 45.00 | 28.50 | 33.00 | 30.75 | % | 0.68 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 50.00 | 23.50 | 28.00 | 25.75 | % | 0.52 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 55.00 | 18.50 | 23.00 | 20.75 | % | 0.38 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 60.00 | 13.50 | 18.00 | 15.75 | % | 0.26 | 0 | 0 | 2.98 | 0.99 | 0.00 | -0.01 | 3/16/2026 3:59:49 PM EST | |||
| 65.00 | 9.00 | 13.00 | 11.00 | % | 0.17 | 0 | 0 | 2.32 | 0.95 | 0.01 | -0.08 | 3/16/2026 3:59:49 PM EST | |||
| 70.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 1.66 | 0.80 | 0.04 | -0.23 | 3/16/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.51 | 0.52 | 0.06 | -0.32 | 3/16/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.78 | 0.23 | 0.05 | -0.24 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.07 | 0.02 | -0.11 | 2/23/2026 | 3/16/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.28 | 0.01 | 0.01 | -0.03 | 3/16/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.20 | -0.01 | 0.00 | -0.01 | 3/16/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.67 | -0.05 | 0.01 | -0.08 | 3/16/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.76 | -0.20 | 0.04 | -0.23 | 3/16/2026 3:59:49 PM EST | |||
| 75.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.79 | -0.48 | 0.06 | -0.32 | 3/16/2026 3:59:49 PM EST | |||
| 80.00 | 2.50 | 6.50 | 4.50 | % | 0.06 | 0 | 0 | 1.09 | -0.77 | 0.05 | -0.24 | 3/16/2026 3:59:49 PM EST | |||
| 85.00 | 8.00 | 11.50 | 9.75 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.53 | -0.93 | 0.02 | -0.11 | 2/23/2026 | 3/16/2026 3:59:49 PM EST |
| 90.00 | 12.90 | 16.50 | 14.70 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.91 | -0.99 | 0.01 | -0.03 | 1/29/2026 | 3/16/2026 3:59:49 PM EST |
| 95.00 | 17.50 | 21.50 | 19.50 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 100.00 | 22.50 | 26.50 | 24.50 | % | 0.24 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 105.00 | 27.50 | 31.50 | 29.50 | % | 0.28 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 110.00 | 32.50 | 36.50 | 34.50 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 115.00 | 37.50 | 41.50 | 39.50 | % | 0.34 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 120.00 | 42.00 | 46.50 | 44.25 | % | 0.37 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |