Options Chain for AMERIS BANCORP COM (ABCB) - $87.73 as of 8/10/2026 7:01:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 45.00 | 43.00 | % | 0.96 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 55.00 | 31.00 | 35.00 | 33.00 | % | 0.60 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 60.00 | 26.00 | 30.00 | 28.00 | % | 0.47 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 65.00 | 21.00 | 25.00 | 23.00 | % | 0.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 16.00 | 19.90 | 17.95 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 75.00 | 11.00 | 14.50 | 12.75 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | 0.99 | 0.01 | -0.02 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 6.10 | 10.50 | 8.30 | % | 0.10 | 0 | 0 | 0.87 | 0.91 | 0.03 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 85.00 | 1.85 | 6.00 | 3.93 | % | 0.05 | 0 | 0 | 0.65 | 0.70 | 0.05 | -0.09 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.83 | 0.40 | 0.06 | -0.09 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.16 | 0.04 | -0.06 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.32 | 0.04 | 0.01 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.01 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.25 | -0.09 | 0.03 | -0.05 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.30 | 0.05 | -0.09 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 1.10 | 5.00 | 3.05 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.60 | 0.06 | -0.09 | 7/1/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 5.00 | 9.50 | 7.25 | 8.83 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -0.84 | 0.04 | -0.06 | 7/8/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 10.00 | 14.00 | 12.00 | % | 0.12 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 15.10 | 19.00 | 17.05 | % | 0.16 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 20.50 | 24.00 | 22.25 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 25.20 | 29.00 | 27.10 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 30.50 | 34.00 | 32.25 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 35.00 | 39.00 | 37.00 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 40.00 | 44.00 | 42.00 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |