Options Chain for AMERIS BANCORP COM (ABCB) - $79.68 as of 1/29/2026 10:40:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.00 | 42.00 | 40.00 | % | 1.00 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 45.00 | 33.00 | 37.00 | 35.00 | % | 0.78 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 50.00 | 28.00 | 32.00 | 30.00 | % | 0.60 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 55.00 | 23.00 | 27.00 | 25.00 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 60.00 | 18.50 | 22.50 | 20.50 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 65.00 | 13.50 | 17.50 | 15.50 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 70.00 | 8.60 | 12.50 | 10.55 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.01 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 75.00 | 4.00 | 8.00 | 6.00 | % | 0.08 | 0 | 0 | 0.72 | 0.82 | 0.05 | -0.03 | 1/29/2026 9:58:52 AM EST | |||
| 80.00 | 0.20 | 4.90 | 2.55 | 4.47 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | 0.54 | 0.06 | -0.05 | 1/22/2026 | 1/29/2026 9:58:52 AM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.85 | 0.25 | 0.05 | -0.04 | 1/29/2026 9:58:52 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.06 | 0.08 | 0.02 | -0.02 | 1/29/2026 9:58:52 AM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.23 | 0.02 | 0.01 | -0.01 | 1/29/2026 9:58:52 AM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 65.00 | 0.10 | 4.80 | 2.45 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 9:58:52 AM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.93 | -0.18 | 0.05 | -0.03 | 1/29/2026 9:58:52 AM EST | |||
| 80.00 | 0.15 | 4.90 | 2.53 | % | 0.03 | 0 | 0 | 0.33 | -0.46 | 0.06 | -0.05 | 1/29/2026 9:58:52 AM EST | |||
| 85.00 | 3.50 | 7.50 | 5.50 | % | 0.06 | 0 | 0 | 0.58 | -0.75 | 0.05 | -0.04 | 1/29/2026 9:58:52 AM EST | |||
| 90.00 | 8.00 | 12.30 | 10.15 | % | 0.11 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.02 | 1/29/2026 9:58:52 AM EST | |||
| 95.00 | 13.00 | 17.50 | 15.25 | % | 0.16 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 1/29/2026 9:58:52 AM EST | |||
| 100.00 | 18.00 | 22.50 | 20.25 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 105.00 | 23.00 | 27.50 | 25.25 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 110.00 | 28.00 | 32.40 | 30.20 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST | |||
| 115.00 | 33.00 | 37.40 | 35.20 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 9:58:52 AM EST |