Options Chain for AMERIS BANCORP COM (ABCB) - $70.81 as of 10/17/2025 8:00:11 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 | 28.50 | 33.50 | 31.00 | % | 0.78 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 45.00 | 23.80 | 28.50 | 26.15 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 50.00 | 19.00 | 23.50 | 21.25 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 55.00 | 14.00 | 18.90 | 16.45 | % | 0.30 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 60.00 | 9.50 | 14.00 | 11.75 | % | 0.20 | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 65.00 | 5.10 | 9.90 | 7.50 | % | 0.12 | 0 | 0 | 0.75 | 0.80 | 0.03 | -0.04 | 10/17/2025 3:59:56 PM EST | |||
| 70.00 | 1.50 | 6.30 | 3.90 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.05 | -0.05 | 10/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 1.45 | -2.95 | -67.05% | 0.03 | 1 | 1 | 0.72 | 0.34 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.91 | 0.16 | 0.03 | -0.03 | 10/17/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.07 | 0.07 | 0.02 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.21 | 0.02 | 0.01 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.33 | 0.01 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 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 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.16 | -0.07 | 0.02 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.73 | -0.20 | 0.03 | -0.04 | 10/17/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 0 | 0.61 | -0.42 | 0.05 | -0.05 | 10/17/2025 3:59:56 PM EST | |||
| 75.00 | 3.20 | 7.80 | 5.50 | % | 0.07 | 0 | 0 | 0.63 | -0.66 | 0.05 | -0.04 | 10/17/2025 3:59:56 PM EST | |||
| 80.00 | 7.20 | 12.00 | 9.60 | % | 0.12 | 0 | 0 | 0.72 | -0.84 | 0.03 | -0.03 | 10/17/2025 3:59:56 PM EST | |||
| 85.00 | 12.00 | 16.50 | 14.25 | % | 0.17 | 0 | 0 | 0.81 | -0.93 | 0.02 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 90.00 | 17.20 | 21.50 | 19.35 | % | 0.22 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 95.00 | 22.10 | 26.50 | 24.30 | % | 0.26 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 100.00 | 27.10 | 31.50 | 29.30 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 105.00 | 32.10 | 36.50 | 34.30 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 110.00 | 37.10 | 41.50 | 39.30 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST |