Options Chain for AMERIS BANCORP COM (ABCB) - $88.35 as of 6/23/2026 8:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.00 | 55.70 | 53.35 | % | 1.52 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 40.00 | 46.00 | 50.90 | 48.45 | % | 1.21 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 45.00 | 41.00 | 45.90 | 43.45 | % | 0.97 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 50.00 | 36.00 | 40.90 | 38.45 | % | 0.77 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 55.00 | 31.00 | 35.90 | 33.45 | % | 0.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 60.00 | 26.00 | 30.40 | 28.20 | % | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 65.00 | 21.00 | 25.50 | 23.25 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 70.00 | 16.00 | 20.50 | 18.25 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 75.00 | 11.00 | 15.80 | 13.40 | % | 0.18 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 80.00 | 6.50 | 10.80 | 8.65 | 7.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.96 | 0.04 | 0.00 | 6/17/2026 | 6/23/2026 3:59:59 PM EST |
| 85.00 | 2.25 | 7.00 | 4.63 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.66 | 0.65 | 0.06 | -0.03 | 6/17/2026 | 6/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | 0.36 | 0.05 | -0.04 | 6/2/2026 | 6/23/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.88 | 0.17 | 0.03 | -0.03 | 6/23/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.05 | 0.06 | 0.02 | -0.02 | 6/23/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 6/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 70.00 | 0.10 | 0.35 | 0.23 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/23/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.91 | -0.04 | 0.04 | 0.00 | 6/23/2026 3:59:59 PM EST | |||
| 85.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.06 | -0.03 | 6/23/2026 3:59:59 PM EST | |||
| 90.00 | 1.20 | 5.50 | 3.35 | % | 0.04 | 0 | 0 | 0.41 | -0.64 | 0.05 | -0.04 | 6/23/2026 3:59:59 PM EST | |||
| 95.00 | 5.30 | 9.50 | 7.40 | % | 0.08 | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.03 | 6/23/2026 3:59:59 PM EST | |||
| 100.00 | 10.00 | 14.50 | 12.25 | % | 0.12 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 6/23/2026 3:59:59 PM EST | |||
| 105.00 | 14.90 | 19.50 | 17.20 | % | 0.16 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 6/23/2026 3:59:59 PM EST |