Breaking News

Ameris Bancorp (ABCB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

81.88 -0.68 -0.82%

03:59:59 - Closed. Currency in USD

Pre Market

83.03

+1.15

+1.40%

16:05:51 - Real-time Data

Type: Equity

Market: United States

Volume: 261,093
Bid/Ask: 0.00 / 0.00
Day's Range: 81.21 - 82.76

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Ameris Option Chain

Get free option data for ABCB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ameris options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 28, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.6	39.5	0	45.00	0	0%	0	4.9	0
ABCB Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|45.00C Delta0.9744 Imp Vol1.3286 Bid34.6 Gamma0.0021 Theoretical37.05 Ask39.5 Theta-0.037 Intrinsic Value36.88 Volume0 Vega0.012 Time Value-36.88 Open Interest0 Rho0.0268 Delta / Theta-26.3481 ABCB Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|45.00P Delta-0.0894 Imp Vol2.2412 Bid0 Gamma0.0035 Theoretical2.45 Ask4.9 Theta-0.1606 Intrinsic Value-36.88 Volume0 Vega0.0331 Time Value36.88 Open Interest0 Rho-0.0056 Delta / Theta0.5563
0	0%	29.7	34.5	0	50.00	0	0%	0	4.9	0
ABCB Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|50.00C Delta0.9674 Imp Vol1.1494 Bid29.7 Gamma0.003 Theoretical32.1 Ask34.5 Theta-0.0396 Intrinsic Value31.88 Volume0 Vega0.0147 Time Value-31.88 Open Interest0 Rho0.0296 Delta / Theta-24.4053 ABCB Put 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|50.00P Delta-0.104 Imp Vol1.9306 Bid0 Gamma0.0046 Theoretical2.45 Ask4.9 Theta-0.1545 Intrinsic Value-31.88 Volume0 Vega0.037 Time Value31.88 Open Interest0 Rho-0.0063 Delta / Theta0.6728
0	0%	24.6	29.2	0	55.00	0	0%	0	0.3	0
ABCB Call 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|55.00C Delta0.9812 Imp Vol0.795 Bid24.6 Gamma0.0027 Theoretical26.9 Ask29.2 Theta-0.0194 Intrinsic Value26.88 Volume0 Vega0.0092 Time Value-26.88 Open Interest0 Rho0.0336 Delta / Theta-50.6071 ABCB Put 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|55.00P Delta-0.022 Imp Vol0.8294 Bid0 Gamma0.0031 Theoretical0.15 Ask0.3 Theta-0.0193 Intrinsic Value-26.88 Volume0 Vega0.0108 Time Value26.88 Open Interest0 Rho-0.0012 Delta / Theta1.1426
					81.88	Price @ Oct 28, 2026 20:16 GMT
0	0%	0.6	1.55	0	85.00	0	0%	3.6	4.5	0
ABCB Call 85.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|85.00C Delta0.306 Imp Vol0.2778 Bid0.6 Gamma0.0616 Theoretical1.08 Ask1.55 Theta-0.0453 Intrinsic Value-3.12 Volume0 Vega0.0719 Time Value3.12 Open Interest2 Rho0.0151 Delta / Theta-6.7526 ABCB Put 85.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|85.00P Delta-0.7212 Imp Vol0.2506 Bid3.6 Gamma0.0663 Theoretical4.05 Ask4.5 Theta-0.0336 Intrinsic Value3.12 Volume0 Vega0.0686 Time Value-3.12 Open Interest20 Rho-0.029 Delta / Theta21.4555
0	0%	0	4.9	0	90.00	0	0%	6.5	10.5	0
ABCB Call 90.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|90.00C Delta0.3096 Imp Vol0.6538 Bid0 Gamma0.0263 Theoretical2.45 Ask4.9 Theta-0.1045 Intrinsic Value-8.12 Volume0 Vega0.0723 Time Value8.12 Open Interest0 Rho0.0144 Delta / Theta-2.9629 ABCB Put 90.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|90.00P Delta-0.9012 Imp Vol0.2985 Bid6.5 Gamma0.0293 Theoretical8.5 Ask10.5 Theta-0.0192 Intrinsic Value8.12 Volume0 Vega0.035 Time Value-8.12 Open Interest3 Rho-0.0267 Delta / Theta46.8145
0	0%	0	4.5	0	95.00	0	0%	11.1	15.5	0
ABCB Call 95.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|95.00C Delta0.2556 Imp Vol0.786 Bid0 Gamma0.0199 Theoretical2.25 Ask4.5 Theta-0.114 Intrinsic Value-13.12 Volume0 Vega0.0659 Time Value13.12 Open Interest0 Rho0.0117 Delta / Theta-2.2409 ABCB Put 95.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261120\|95.00P Delta-0.9961 Imp Vol0.2953 Bid11.1 Gamma0.9567 Theoretical13.3 Ask15.5 Theta-0.0008 Intrinsic Value13.12 Volume0 Vega0.0019 Time Value-13.12 Open Interest0 Rho0 Delta / Theta1,324.5904

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ABCB Comments

Write your thoughts about Ameris Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,705.58	+52.03	+0.92%
Nikkei 225	64,594.00	+639.81	+1.00%
Shanghai	3,651.43	-30.04	-0.82%
US 500	7,728.9	-15.5	-0.20%
US Tech 100	29,507.1	-306.1	-1.03%
DAX	25,910.32	+206.30	+0.80%
Dollar Index	102.170	+0.139	+0.14%

Crude Oil WTI	101.72	-1.06	-1.03%
Brent Oil	110.67	-0.97	-0.87%
Natural Gas	3.064	+0.032	+1.06%
Gold	4,036.75	-14.85	-0.37%
Silver	52.690	-0.976	-1.82%
US Soybeans	1,231.88	-5.13	-0.41%
Copper	6.5840	-0.0875	-1.31%

Philippines 2Y	7.273	+0.022	+0.30%
Philippines 10Y	8.058	-0.109	-1.33%
Philippines 20Y	8.068	-0.075	-0.92%
U.S. 2Y	4.681	-0.054	-1.14%
U.S. 10Y	4.994	-0.057	-1.13%
U.S. 30Y	5.326	-0.035	-0.65%
Germany 10Y	3.3549	-0.0272	-0.80%

Alphabet C	321.89	+5.06	+1.60%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	80.98	-0.39	-0.48%
Booking	147.94	-2.20	-1.47%
Apple	343.83	-3.27	-0.94%
Alibaba ADR	100.96	+0.72	+0.72%
Tesla	404.22	-3.24	-0.80%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABCB	81.88	-0.68	-0.82%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.69	-0.45%	24.59M
Bank of the Philippine Islands	95.00	+1.06%	2.81M
BDO Unibank	117.40	+0.26%	1.46M
International Container	840.000	+2.44%	1.15M
Manila Electric	427.20	-0.60%	403.10K
Ayala	539.00	-0.19%	318.66K
SM Investments	546.00	+2.25%	237.40K

Name	Last	Chg. %	Vol.
Belle	1.170	+13.59%	471.00K
Forum Pacific	0.330	+10.00%	6.73M
A Brown Company	0.840	+7.69%	51.00K
PH Resorts	0.430	+7.50%	27.55M
Oriental Petroleum Minerals B	0.0150	+7.14%	19.40M
Millennium Global	0.075	+7.14%	180.00K
Italpinas Dev	0.610	+7.02%	10.00K

Name	Last	Chg. %	Vol.
Pacifica	2.170	-13.20%	192.00K
Atok Big Wedge	1.930	-6.76%	61.00K
Alternergy Holdings	0.60	-6.25%	931.00K
Asiabest Group	21.800	-5.22%	225.00K
Vulcan	0.3000	-4.76%	700.00K
Cebu Air Pref	28.60	-4.19%	1.50K
Ionics	2.800	-4.11%	2.28M