Options Chain for AMERIS BANCORP COM (ABCB) - $76.55 as of 12/5/2025 7:50:11 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 | 34.50 | 39.00 | 36.75 | % | 0.92 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 45.00 | 29.50 | 34.00 | 31.75 | % | 0.71 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 50.00 | 24.50 | 28.70 | 26.60 | % | 0.53 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 55.00 | 19.50 | 24.00 | 21.75 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 60.00 | 14.50 | 18.90 | 16.70 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 65.00 | 9.50 | 14.00 | 11.75 | % | 0.18 | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 70.00 | 4.50 | 9.30 | 6.90 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | 0.87 | 0.03 | -0.06 | 10/17/2025 | 12/5/2025 3:59:53 PM EST |
| 75.00 | 1.25 | 5.50 | 3.38 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.75 | 0.63 | 0.06 | -0.09 | 11/10/2025 | 12/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.01 | 0.34 | 0.06 | -0.09 | 12/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.98 | 0.13 | 0.03 | -0.05 | 12/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.54 | 0.04 | 0.01 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 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 | 4.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.36 | -0.13 | 0.03 | -0.06 | 12/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.97 | -0.37 | 0.06 | -0.09 | 12/5/2025 3:59:53 PM EST | |||
| 80.00 | 1.65 | 6.00 | 3.83 | % | 0.05 | 0 | 0 | 0.70 | -0.66 | 0.06 | -0.09 | 12/5/2025 3:59:53 PM EST | |||
| 85.00 | 6.50 | 10.50 | 8.50 | % | 0.10 | 0 | 0 | 0.88 | -0.87 | 0.03 | -0.05 | 12/5/2025 3:59:53 PM EST | |||
| 90.00 | 11.50 | 15.50 | 13.50 | % | 0.15 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 95.00 | 16.50 | 20.50 | 18.50 | % | 0.19 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 100.00 | 21.50 | 25.50 | 23.50 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 105.00 | 26.50 | 30.50 | 28.50 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 110.00 | 31.50 | 35.50 | 33.50 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST |