Options Chain for AMERIS BANCORP COM (ABCB) - $46.94 as of 4/29/2024 7:10:44 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 22.20 | 25.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
30.00 | 17.10 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
35.00 | 11.80 | 15.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
40.00 | 7.00 | 10.50 | % | 0 | 0 | 1.19 | 0.96 | 0.02 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
45.00 | 3.20 | 4.20 | % | 0 | 0 | 0.36 | 0.77 | 0.05 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
50.00 | 0.60 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.45 | 0.07 | -0.07 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.17 | 0.05 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.10 | 0.04 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
65.00 | 0.00 | 1.60 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
30.00 | 0.00 | 3.70 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
35.00 | 0.00 | 3.70 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
40.00 | 0.00 | 3.80 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.04 | 0.02 | -0.05 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
45.00 | 0.10 | 1.30 | % | 0 | 0 | 0.43 | -0.23 | 0.05 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
50.00 | 1.95 | 3.20 | % | 0 | 0 | 0.53 | -0.55 | 0.07 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
55.00 | 6.40 | 8.90 | % | 0 | 0 | 1.06 | -0.83 | 0.05 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
60.00 | 11.00 | 13.10 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
65.00 | 14.70 | 18.30 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
70.00 | 20.60 | 24.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |