Breaking News

Ameris Bancorp (ABCB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

73.59 -0.23 -0.31%

20:59:59 - Closed. Currency in USD

After Hours

73.59

0.00

0.00%

21:31:58 - Real-time Data

Type: Equity

Market: United States

Volume: 327,180
Bid/Ask: 0.00 / 0.00
Day's Range: 73.21 - 74.38

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 28, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.7	41	0	35.00	0	0%	0	4.8	0
ABCB Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|35.00C Delta0.9906 Imp Vol1.3792 Bid36.7 Gamma0.001 Theoretical38.85 Ask41 Theta-0.0154 Intrinsic Value38.59 Volume0 Vega0.0043 Time Value-38.59 Open Interest0 Rho0.0206 Delta / Theta-64.4073 ABCB Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|35.00P Delta-0.0768 Imp Vol2.8133 Bid0 Gamma0.0028 Theoretical2.4 Ask4.8 Theta-0.1661 Intrinsic Value-38.59 Volume0 Vega0.0261 Time Value38.59 Open Interest0 Rho-0.0044 Delta / Theta0.4624
0	0%	31.7	36	0	40.00	0	0%	0	4.8	0
ABCB Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|40.00C Delta0.9902 Imp Vol1.1253 Bid31.7 Gamma0.0012 Theoretical33.85 Ask36 Theta-0.0139 Intrinsic Value33.59 Volume0 Vega0.0045 Time Value-33.59 Open Interest0 Rho0.0236 Delta / Theta-71.0616 ABCB Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|40.00P Delta-0.0909 Imp Vol2.402 Bid0 Gamma0.0038 Theoretical2.4 Ask4.8 Theta-0.1609 Intrinsic Value-33.59 Volume0 Vega0.0296 Time Value33.59 Open Interest0 Rho-0.005 Delta / Theta0.5652
0	0%	26.7	31	0	45.00	0	0%	0	1.55	0
ABCB Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|45.00C Delta0.9899 Imp Vol0.9021 Bid26.7 Gamma0.0015 Theoretical28.85 Ask31 Theta-0.0125 Intrinsic Value28.59 Volume0 Vega0.0046 Time Value-28.59 Open Interest0 Rho0.0266 Delta / Theta-79.4168 ABCB Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|45.00P Delta-0.0591 Imp Vol1.459 Bid0 Gamma0.0045 Theoretical0.78 Ask1.55 Theta-0.0702 Intrinsic Value-28.59 Volume0 Vega0.0213 Time Value28.59 Open Interest0 Rho-0.0029 Delta / Theta0.8417
					73.59	Price @ Aug 28, 2025 20:16 GMT
0.9	0%	0.95	4.6	0	75.00	0	0%	0.5	4.8	0
ABCB Call 75.00 Exp: Sep 19, 2025 Last: 0.9 Chg.: 0% SymbolABCB\|20250919\|75.00C Delta0.4678 Imp Vol0.4552 Bid0.95 Gamma0.0482 Theoretical2.78 Ask4.6 Theta-0.0772 Intrinsic Value-1.41 Volume0 Vega0.0719 Time Value2.31 Open Interest2 Rho0.0191 Delta / Theta-6.0628 ABCB Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|75.00P Delta-0.5782 Imp Vol0.2781 Bid0.5 Gamma0.0783 Theoretical2.65 Ask4.8 Theta-0.0413 Intrinsic Value1.41 Volume0 Vega0.0707 Time Value-1.41 Open Interest0 Rho-0.0222 Delta / Theta13.9856
0	0%	0	4.8	0	80.00	0	0%	4.2	8.4	0
ABCB Call 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|80.00C Delta0.3362 Imp Vol0.6473 Bid0 Gamma0.0311 Theoretical2.4 Ask4.8 Theta-0.099 Intrinsic Value-6.41 Volume0 Vega0.066 Time Value6.41 Open Interest0 Rho0.0135 Delta / Theta-3.3949 ABCB Put 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|80.00P Delta-0.9596 Imp Vol0.2098 Bid4.2 Gamma0.024 Theoretical6.3 Ask8.4 Theta-0.0051 Intrinsic Value6.41 Volume0 Vega0.0146 Time Value-6.41 Open Interest0 Rho-0.0127 Delta / Theta189.724
0	0%	0	4.8	0	85.00	0	0%	9.7	13.4	0
ABCB Call 85.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|85.00C Delta0.2816 Imp Vol0.8401 Bid0 Gamma0.0222 Theoretical2.4 Ask4.8 Theta-0.1182 Intrinsic Value-11.41 Volume0 Vega0.0611 Time Value11.41 Open Interest0 Rho0.0111 Delta / Theta-2.383 ABCB Put 85.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250919\|85.00P Delta-0.8995 Imp Vol0.4409 Bid9.7 Gamma0.0226 Theoretical11.55 Ask13.4 Theta-0.0275 Intrinsic Value11.41 Volume0 Vega0.0315 Time Value-11.41 Open Interest0 Rho-0.0269 Delta / Theta32.7561

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 Nigeria'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:

Replace the attached chart with a new chart ?

Replace Cancel

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://d72-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://d72-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://d72-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

Replace the attached chart with a new chart ?

Replace Cancel

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

NSE 30	5,126.80	-25.56	-0.50%
NSE All Share	140,557.23	-691.52	-0.49%
US 30	45,575.5	-61.4	-0.13%
US 500	6,500.9	-1.0	-0.01%
FTSE 100	9,216.82	-38.68	-0.42%
DAX	24,039.92	-6.29	-0.03%
South Africa Top 40	94,234.59	-127.83	-0.14%

Brent Oil	67.65	+0.21	+0.31%
Crude Oil WTI	64.24	-0.36	-0.56%
Gold	3,475.72	+1.42	+0.04%
Silver	39.193	+0.003	+0.01%
Copper	4.5420	-0.0020	-0.04%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.000	0.00%
Nigeria 2Y	17.540	+0.003	+0.02%
U.K. 10Y	4.6990	-0.0360	-0.76%
Germany 10Y	2.6977	+0.0037	+0.14%
U.S. 10Y	4.208	+0.001	+0.02%
U.S. 5Y	3.692	-0.004	-0.11%
U.S. 2Y	3.633	-0.002	-0.06%

Fidelitybk	21.300	-0.100	-0.47%
Zenith Bank	69.00	-0.90	-1.29%
UBA	48.80	-0.70	-1.41%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	92.05	-2.95	-3.11%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	520.20	+0.20	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
ABCB	73.59	-0.23	-0.31%
ARISTEA Sicav New.	130.469	+0.075	+0.06%
Malaysia 7Y	3.297	+0.005	+0.15%
NOK/AED	0.3647	-0.0001	-0.02%
FRN/BTC	0.00000002	0.00000000	0.00%
LLY	26.76	-0.13	-0.48%
BBC	87,200.0	-600.0	-0.68%
Granules India	469.90	+1.10	+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.30	-4.42%	201.05M
Access Holdings	27.00	-0.74%	102.18M
Guaranty Trust Holding	92.05	-3.11%	96.45M
Sterling Bank	8.000	0.00%	90.82M
First HoldCo	32.55	+0.15%	46.26M
Fidelitybk	21.300	-0.47%	33.50M
Aradel Holdings	510.00	0.00%	6.97M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	150.06K
Rtbriscoe	3.36	+9.80%	1.39M
Nem	31.200	+7.96%	1.74M
Nigerian Exchange	57.80	+7.94%	778.80K
McNichols	3.80	+7.04%	635.93K
Austin Laz	2.90	+6.62%	486.46K
Cutix	3.690	+5.43%	5.46M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.29	-9.62%	2.60M
Omatek Ventures	1.32	-8.97%	1.53M
Ellah Lakes	13.68	-8.49%	11.65M
Royalex	2.00	-6.98%	7.12M
Sunu Assurances	5.54	-6.42%	1.33M
Dangote Sugar	58.00	-5.54%	1.65M
Secure Electronic Tech	0.90	-5.26%	15.17M