Options Chain for AMERIS BANCORP COM (ABCB) - $85.25 as of 5/1/2026 7:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.50 | 48.00 | 45.75 | % | 1.14 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 45.00 | 38.50 | 43.00 | 40.75 | % | 0.91 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 50.00 | 33.50 | 38.00 | 35.75 | % | 0.71 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 55.00 | 28.50 | 33.00 | 30.75 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 60.00 | 23.50 | 27.90 | 25.70 | % | 0.43 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 65.00 | 18.50 | 22.50 | 20.50 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 70.00 | 13.50 | 17.70 | 15.60 | % | 0.22 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 75.00 | 8.80 | 13.20 | 11.00 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 80.00 | 4.00 | 8.20 | 6.10 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.77 | 0.83 | 0.05 | -0.03 | 4/17/2026 | 5/1/2026 3:59:33 PM EST |
| 85.00 | 1.65 | 2.85 | 2.25 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.33 | 0.53 | 0.06 | -0.07 | 4/29/2026 | 5/1/2026 3:59:33 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.00 | 0.23 | 0.05 | -0.06 | 5/1/2026 3:59:33 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.02 | -0.03 | 5/1/2026 3:59:33 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 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 | 4.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.11 | -0.17 | 0.05 | -0.03 | 4/23/2026 | 5/1/2026 3:59:33 PM EST |
| 85.00 | 0.95 | 4.90 | 2.93 | % | 0.03 | 0 | 0 | 0.44 | -0.47 | 0.06 | -0.07 | 5/1/2026 3:59:33 PM EST | |||
| 90.00 | 3.00 | 7.00 | 5.00 | % | 0.06 | 0 | 0 | 0.63 | -0.77 | 0.05 | -0.06 | 5/1/2026 3:59:33 PM EST | |||
| 95.00 | 7.50 | 11.50 | 9.50 | % | 0.10 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.03 | 5/1/2026 3:59:33 PM EST | |||
| 100.00 | 12.50 | 16.50 | 14.50 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 105.00 | 17.60 | 21.50 | 19.55 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 110.00 | 22.60 | 26.50 | 24.55 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST |