Options Chain for AMERIS BANCORP COM (ABCB) - $80.24 as of 10/2/2026 7:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.30 | 38.20 | 36.25 | % | 0.81 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 50.00 | 29.30 | 33.20 | 31.25 | % | 0.62 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 55.00 | 24.30 | 28.20 | 26.25 | % | 0.48 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 60.00 | 19.50 | 23.20 | 21.35 | % | 0.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 65.00 | 14.50 | 18.50 | 16.50 | 22.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/2/2026 3:59:52 PM EST |
| 70.00 | 9.50 | 13.50 | 11.50 | 17.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/2/2026 3:59:52 PM EST |
| 75.00 | 4.50 | 8.50 | 6.50 | 15.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/2/2026 3:59:52 PM EST |
| 80.00 | 0.80 | 3.30 | 2.05 | 2.70 | +1.45 | +116.00% | 0.03 | 1 | 5 | 0.55 | 0.56 | 0.11 | -0.03 | 10/2/2026 | 10/2/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.14 | 0.16 | 0.05 | -0.02 | 9/22/2026 | 10/2/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.02 | 0.01 | -0.01 | 7/17/2026 | 10/2/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/2/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 4.90 | 2.48 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | -0.44 | 0.11 | -0.03 | 9/22/2026 | 10/2/2026 3:59:52 PM EST |
| 85.00 | 2.00 | 6.00 | 4.00 | % | 0.05 | 0 | 0 | 0.23 | -0.84 | 0.05 | -0.02 | 10/2/2026 3:59:52 PM EST | |||
| 90.00 | 7.00 | 11.00 | 9.00 | % | 0.10 | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 10/2/2026 3:59:52 PM EST | |||
| 95.00 | 12.00 | 16.00 | 14.00 | % | 0.15 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 100.00 | 17.00 | 21.00 | 19.00 | 16.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 10/2/2026 3:59:52 PM EST |
| 105.00 | 22.00 | 26.00 | 24.00 | 20.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/2/2026 3:59:52 PM EST |
| 110.00 | 27.00 | 31.00 | 29.00 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 115.00 | 32.00 | 36.00 | 34.00 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 120.00 | 37.00 | 41.00 | 39.00 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 125.00 | 42.00 | 46.00 | 44.00 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST |