Options Chain for AMERIS BANCORP COM (ABCB) - $72.65 as of 9/3/2025 11:00:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 40.50 | 38.25 | % | 1.09 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 40.00 | 31.00 | 35.50 | 33.25 | % | 0.83 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 45.00 | 26.00 | 30.00 | 28.00 | % | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 50.00 | 21.00 | 25.20 | 23.10 | % | 0.46 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 55.00 | 16.00 | 20.50 | 18.25 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 60.00 | 11.00 | 15.10 | 13.05 | % | 0.22 | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.02 | 9/3/2025 9:58:55 AM EST | |||
| 65.00 | 6.00 | 10.20 | 8.10 | 6.07 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.90 | 0.88 | 0.03 | -0.05 | 8/15/2025 | 9/3/2025 9:58:55 AM EST |
| 70.00 | 1.50 | 5.80 | 3.65 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.71 | 0.69 | 0.05 | -0.08 | 8/13/2025 | 9/3/2025 9:58:55 AM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.94 | 0.39 | 0.06 | -0.08 | 8/14/2025 | 9/3/2025 9:58:55 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.23 | 0.14 | 0.04 | -0.04 | 9/3/2025 9:58:55 AM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.47 | 0.03 | 0.01 | -0.01 | 9/3/2025 9:58:55 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.68 | 0.01 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.79 | -0.02 | 0.01 | -0.02 | 9/3/2025 9:58:55 AM EST | |||
| 65.00 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.05 | 9/3/2025 9:58:55 AM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.31 | 0.05 | -0.08 | 8/14/2025 | 9/3/2025 9:58:55 AM EST |
| 75.00 | 0.55 | 4.90 | 2.73 | % | 0.04 | 0 | 0 | 0.60 | -0.61 | 0.06 | -0.08 | 9/3/2025 9:58:55 AM EST | |||
| 80.00 | 5.50 | 9.00 | 7.25 | % | 0.09 | 0 | 0 | 0.70 | -0.86 | 0.04 | -0.04 | 9/3/2025 9:58:55 AM EST | |||
| 85.00 | 10.50 | 14.00 | 12.25 | % | 0.14 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 9/3/2025 9:58:55 AM EST | |||
| 90.00 | 15.00 | 19.00 | 17.00 | % | 0.19 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 95.00 | 20.00 | 24.00 | 22.00 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST | |||
| 100.00 | 25.00 | 29.00 | 27.00 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:55 AM EST |