Breaking News

Ameris Bancorp (ABCB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

78.87 -1.08 -1.35%

03:59:59 - Closed. Currency in USD

After Hours

78.87

0.00

0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 236,667
Bid/Ask: 0.00 / 0.00
Day's Range: 78.39 - 79.23

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 07, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.2	36.5	0	45.00	0	0%	0	4.6	0
ABCB Call 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|45.00C Delta0.9618 Imp Vol2.2361 Bid32.2 Gamma0.003 Theoretical34.35 Ask36.5 Theta-0.1293 Intrinsic Value33.87 Volume0 Vega0.0102 Time Value-33.87 Open Interest0 Rho0.0102 Delta / Theta-7.4366 ABCB Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|45.00P Delta-0.0928 Imp Vol3.379 Bid0 Gamma0.004 Theoretical2.3 Ask4.6 Theta-0.3853 Intrinsic Value-33.87 Volume0 Vega0.0206 Time Value33.87 Open Interest0 Rho-0.0022 Delta / Theta0.2408
0	0%	27.4	31.5	0	50.00	0	0%	0	4.6	0
ABCB Call 50.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|50.00C Delta0.9493 Imp Vol1.9539 Bid27.4 Gamma0.0043 Theoretical29.45 Ask31.5 Theta-0.1424 Intrinsic Value28.87 Volume0 Vega0.0129 Time Value-28.87 Open Interest0 Rho0.0112 Delta / Theta-6.6666 ABCB Put 50.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|50.00P Delta-0.1087 Imp Vol2.8849 Bid0 Gamma0.0052 Theoretical2.3 Ask4.6 Theta-0.3691 Intrinsic Value-28.87 Volume0 Vega0.0231 Time Value28.87 Open Interest0 Rho-0.0025 Delta / Theta0.2945
0	0%	22.4	26.5	0	55.00	0	0%	0	4.7	0
ABCB Call 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|55.00C Delta0.9396 Imp Vol1.6105 Bid22.4 Gamma0.006 Theoretical24.45 Ask26.5 Theta-0.1354 Intrinsic Value23.87 Volume0 Vega0.0148 Time Value-23.87 Open Interest0 Rho0.0122 Delta / Theta-6.937 ABCB Put 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|55.00P Delta-0.1293 Imp Vol2.4522 Bid0 Gamma0.0069 Theoretical2.35 Ask4.7 Theta-0.3545 Intrinsic Value-23.87 Volume0 Vega0.0261 Time Value23.87 Open Interest0 Rho-0.0028 Delta / Theta0.3647
					78.87	Price @ Oct 07, 2026 20:16 GMT
0.48	0%	0.05	4.9	0	80.00	0	0%	0.4	4.9	0
ABCB Call 80.00 Exp: Oct 16, 2026 Last: 0.48 Chg.: 0% SymbolABCB\|20261016\|80.00C Delta0.4604 Imp Vol0.602 Bid0.05 Gamma0.0533 Theoretical2.48 Ask4.9 Theta-0.1669 Intrinsic Value-1.13 Volume0 Vega0.0491 Time Value1.61 Open Interest2 Rho0.0083 Delta / Theta-2.7582 ABCB Put 80.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|80.00P Delta-0.573 Imp Vol0.4123 Bid0.4 Gamma0.077 Theoretical2.65 Ask4.9 Theta-0.1079 Intrinsic Value1.13 Volume0 Vega0.0485 Time Value-1.13 Open Interest6 Rho-0.01 Delta / Theta5.3096
0	0%	0	2.6	0	85.00	0	0%	4	8	0
ABCB Call 85.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|85.00C Delta0.2639 Imp Vol0.6917 Bid0 Gamma0.0382 Theoretical1.3 Ask2.6 Theta-0.157 Intrinsic Value-6.13 Volume0 Vega0.0405 Time Value6.13 Open Interest11 Rho0.0048 Delta / Theta-1.6809 ABCB Put 85.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|85.00P Delta-0.985 Imp Vol0.242 Bid4 Gamma0.0133 Theoretical6.16 Ask8 Theta-0.0045 Intrinsic Value6.13 Volume0 Vega0.0044 Time Value-6.13 Open Interest0 Rho-0.0044 Delta / Theta220.7423
0	0%	0	4.9	0	90.00	0	0%	9	13.2	0
ABCB Call 90.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|90.00C Delta0.2822 Imp Vol1.2442 Bid0 Gamma0.0219 Theoretical2.45 Ask4.9 Theta-0.2906 Intrinsic Value-11.13 Volume0 Vega0.0418 Time Value11.13 Open Interest7 Rho0.0049 Delta / Theta-0.9711 ABCB Put 90.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolABCB\|20261016\|90.00P Delta-0.99 Imp Vol0.3904 Bid9 Gamma0.0074 Theoretical11.16 Ask13.2 Theta-0.0053 Intrinsic Value11.13 Volume0 Vega0.0031 Time Value-11.13 Open Interest0 Rho-0.0045 Delta / Theta187.8825

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	5,736.69	+59.57	+1.05%
Nikkei 225	70,035.71	-648.27	-0.92%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,796.1	-22.9	-0.29%
US Tech 100	31,138.3	-86.2	-0.28%
DAX	25,104.36	-344.83	-1.35%
Dollar Index	102.068	+0.058	+0.06%

Crude Oil WTI	89.10	+0.82	+0.93%
Brent Oil	101.15	+0.95	+0.95%
Natural Gas	3.210	+0.010	+0.31%
Gold	4,135.97	-4.73	-0.11%
Silver	60.038	-0.252	-0.42%
US Soybeans	1,295.75	-7.25	-0.56%
Copper	6.6353	-0.0147	-0.22%

Philippines 2Y	6.841	+0.079	+1.17%
Philippines 10Y	7.716	+0.013	+0.17%
Philippines 20Y	7.811	-0.014	-0.18%
U.S. 2Y	4.772	-0.019	-0.40%
U.S. 10Y	5.286	+0.018	+0.34%
U.S. 30Y	5.669	+0.028	+0.50%
Germany 10Y	3.4805	-0.0003	-0.01%

Alphabet C	347.37	+2.78	+0.81%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.62	-1.00	-1.32%
Booking	155.87	-1.76	-1.12%
Apple	336.67	+3.04	+0.91%
Alibaba ADR	107.00	-2.26	-2.07%
Tesla	377.68	-3.00	-0.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABCB	78.87	-1.08	-1.35%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.300	+2.77%	20.96M
Ayala Land	15.400	+0.52%	11.15M
BDO Unibank	111.20	+0.63%	3.62M
Bank of the Philippine Islands	95.60	+2.69%	2.72M
International Container	894.500	+0.51%	1.09M
SM Investments	516.00	+3.28%	591.40K
Ayala	540.00	+1.89%	334.50K

Name	Last	Chg. %	Vol.
LBC Express	9.470	+16.91%	8.50K
Primex	1.050	+14.13%	10.00K
DFNN	0.650	+8.33%	23.00K
Balai Ni Fruitas	0.30	+7.14%	190.00K
United Paragon Mining	0.0090	+4.65%	58.00M
Pryce	16.780	+4.22%	4.20K
Nickel Asia	3.9300	+3.97%	1.44M

Name	Last	Chg. %	Vol.
Ionics	3.140	-19.07%	12.14M
Cirtek	1.13	-16.91%	17.16M
Forum Pacific	0.260	-14.75%	200.00K
Alliance Select	0.490	-9.26%	1.40M
House of Investments	4.850	-8.49%	1.60K
Lodestar Investment Holdings A	0.3800	-8.43%	430.00K
Oriental Petroleum Minerals A	0.0140	-6.67%	2.20M