Breaking News

Ameris Bancorp (ABCB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

75.91 -0.50 -0.65%

19/09 - Closed. Currency in USD

After Hours

75.91

0.00

0.00%

22:30:16 - Real-time Data

Type: Equity

Market: United States

Volume: 1,225,337
Bid/Ask: 0.00 / 0.00
Day's Range: 75.15 - 76.47

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

Sep 19, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	41.8	46.5	0	30.00	0	0%	0	4.8	0
ABCB Call 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|30.00C Delta0.9907 Imp Vol1.4004 Bid41.8 Gamma0.0007 Theoretical44.15 Ask46.5 Theta-0.0122 Intrinsic Value45.91 Volume0 Vega0.005 Time Value-45.91 Open Interest0 Rho0.0249 Delta / Theta-81.0402 ABCB Put 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|30.00P Delta-0.0822 Imp Vol3.5197 Bid0 Gamma0.002 Theoretical4.8 Ask4.8 Theta-0.1819 Intrinsic Value-45.91 Volume0 Vega0.0333 Time Value45.91 Open Interest1 Rho-0.0086 Delta / Theta0.452
0	0%	36.9	41.5	0	35.00	0	0%	0	4.8	0
ABCB Call 35.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|35.00C Delta0.9868 Imp Vol1.2289 Bid36.9 Gamma0.0012 Theoretical39.2 Ask41.5 Theta-0.0152 Intrinsic Value40.91 Volume0 Vega0.007 Time Value-40.91 Open Interest0 Rho0.0295 Delta / Theta-64.8679 ABCB Put 35.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|35.00P Delta-0.099 Imp Vol3.023 Bid0 Gamma0.0026 Theoretical4.8 Ask4.8 Theta-0.1792 Intrinsic Value-40.91 Volume0 Vega0.0382 Time Value40.91 Open Interest1 Rho-0.0096 Delta / Theta0.5523
0	0%	32	36.5	0	40.00	0.45	0%	0	4.8	0
ABCB Call 40.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|40.00C Delta0.9819 Imp Vol1.0661 Bid32 Gamma0.0018 Theoretical34.25 Ask36.5 Theta-0.0178 Intrinsic Value35.91 Volume0 Vega0.0093 Time Value-35.91 Open Interest0 Rho0.0337 Delta / Theta-55.0265 ABCB Put 40.00 Exp: Oct 17, 2025 Last: 0.45 Chg.: 0% SymbolABCB\|20251017\|40.00P Delta-0.1175 Imp Vol2.6026 Bid0 Gamma0.0035 Theoretical4.8 Ask4.8 Theta-0.1744 Intrinsic Value-35.91 Volume0 Vega0.0432 Time Value36.36 Open Interest1 Rho-0.0107 Delta / Theta0.6737
					75.91	Price @ Sep 19, 2025 20:16 GMT
0	0%	0	4.8	0	80.00	0	0%	3.7	8	0
ABCB Call 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|80.00C Delta0.4229 Imp Vol0.8094 Bid0 Gamma0.0221 Theoretical4.8 Ask4.8 Theta-0.1106 Intrinsic Value-4.09 Volume0 Vega0.0857 Time Value4.09 Open Interest2 Rho0.0232 Delta / Theta-3.8252 ABCB Put 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|80.00P Delta0 Imp Vol0 Bid3.7 Gamma0 Theoretical0 Ask8 Theta0 Intrinsic Value4.09 Volume0 Vega0 Time Value-4.09 Open Interest0 Rho0 Delta / Theta0
0	0%	0	4.8	0	85.00	0	0%	8.5	12.5	0
ABCB Call 85.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|85.00C Delta0.3746 Imp Vol0.986 Bid0 Gamma0.0175 Theoretical4.8 Ask4.8 Theta-0.1297 Intrinsic Value-9.09 Volume0 Vega0.083 Time Value9.09 Open Interest1 Rho0.0201 Delta / Theta-2.8873 ABCB Put 85.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|85.00P Delta0 Imp Vol0 Bid8.5 Gamma0 Theoretical0 Ask12.5 Theta0 Intrinsic Value9.09 Volume0 Vega0 Time Value-9.09 Open Interest0 Rho0 Delta / Theta0
0	0%	0	4.8	0	90.00	0	0%	13.5	17.9	0
ABCB Call 90.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|90.00C Delta0.3427 Imp Vol1.1376 Bid0 Gamma0.0147 Theoretical4.8 Ask4.8 Theta-0.1447 Intrinsic Value-14.09 Volume0 Vega0.0805 Time Value14.09 Open Interest0 Rho0.018 Delta / Theta-2.3684 ABCB Put 90.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolABCB\|20251017\|90.00P Delta0 Imp Vol0 Bid13.5 Gamma0 Theoretical0 Ask17.9 Theta0 Intrinsic Value14.09 Volume0 Vega0 Time Value-14.09 Open Interest0 Rho0 Delta / Theta0

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	5,167.08	-14.13	-0.27%
NSE All Share	141,845.31	-417.80	-0.29%
US 30	46,275.0	+132.8	+0.29%
US 500	6,659.9	+27.9	+0.42%
FTSE 100	9,216.67	-11.44	-0.12%
DAX	23,639.41	-35.12	-0.15%
South Africa Top 40	98,714.31	+675.84	+0.69%

Brent Oil	66.68	-0.76	-1.13%
Crude Oil WTI	62.68	-0.89	-1.40%
Gold	3,705.80	+27.50	+0.75%
Silver	42.952	+0.834	+1.98%
Copper	4.6280	+0.0270	+0.59%
London Cocoa	5,055.00	+41.00	+0.82%
London Wheat	166.60	-1.05	-0.63%

Nigeria 10Y	16.639	+0.001	+0.01%
Nigeria 2Y	17.239	0.000	0.00%
U.K. 10Y	4.7140	+0.0330	+0.70%
Germany 10Y	2.7485	+0.0325	+1.20%
U.S. 10Y	4.139	+0.035	+0.85%
U.S. 5Y	3.691	+0.028	+0.76%
U.S. 2Y	3.582	+0.014	+0.39%

Fidelitybk	20.750	0.000	0.00%
Zenith Bank	64.00	-2.00	-3.03%
UBA	44.20	-2.80	-5.96%
First HoldCo	31.90	-0.10	-0.31%
Guaranty Trust Holding	94.00	-0.70	-0.74%
Sterling Bank	7.400	-0.100	-1.33%
Dangote Cement	516.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ABCB	75.91	-0.50	-0.65%
Goldman Sachs Alp.	10.07	+0.01	+0.10%
Oppenheimer Roche.	6.57	-0.01	-0.15%
5570	786.00	+16.00	+2.08%
PMGR	135.00	0.00	0.00%
Harvest CSI 500 F.	2.093	-0.007	-0.34%
BlackRock Exchang.	2,659.67	+17.06	+0.65%
ODP	20.82	-1.00	-4.58%

Market Movers

Name	Last	Chg. %	Vol.
UBA	44.20	-5.96%	82.05M
Access Holdings	25.90	-4.07%	29.41M
Zenith Bank	64.00	-3.03%	27.93M
First HoldCo	31.90	-0.31%	18.02M
Guaranty Trust Holding	94.00	-0.74%	8.49M
MTN Nigeria	435.00	0.00%	1.21M
Seplat Petroleum	5,379.30	0.00%	152.31K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.88	+9.94%	3.98M
Sovereign Trust Insurance Plc	3.09	+7.67%	15.30M
Nigerian Breweries	75.95	+6.37%	4.17M
Guinness Nigeria	183.90	+4.49%	437.51K
Legend Internet	5.61	+3.89%	2.13M
Royalex	2.04	+2.00%	1.31M
ETI	36.50	+1.39%	3.16M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.77	-10.00%	236.76K
Veritas Kapital	2.00	-9.91%	10.44M
Secure Electronic Tech	0.75	-8.54%	12.87M
Nigerian Exchange	55.10	-8.32%	2.38M
United Capital	18.950	-7.56%	4.98M
UBA	44.20	-5.96%	82.05M
Sunu Assurances	5.37	-5.79%	1.19M