Options Chain for AMERIS BANCORP COM (ABCB) - $53.20 as of 4/17/2025 8:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.50 | 26.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 16.50 | 21.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 11.50 | 16.00 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 7.00 | 11.00 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 2.60 | 6.80 | % | 0 | 0 | 0.62 | 0.76 | 0.04 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.51 | 0.05 | -0.08 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.85 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.28 | 0.04 | -0.06 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.65 | % | 0 | 0 | 0.80 | 0.12 | 0.03 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.50 | % | 0 | 0 | 0.94 | 0.04 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 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 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.50 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.85 | % | 0 | 0 | 1.19 | -0.08 | 0.02 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 3.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.24 | 0.04 | -0.08 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 1.10 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.49 | 0.05 | -0.08 | 3/24/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 5.50 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.72 | 0.04 | -0.06 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 10.00 | 14.00 | % | 0 | 0 | 1.14 | -0.88 | 0.03 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 15.00 | 19.00 | % | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 20.00 | 24.00 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 24.60 | 29.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 29.80 | 34.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |