ABCB · Ameris Bancorp

Track ABCB — free Ask ALVIS about ABCB

$87.57 -1.59 (-1.78%) At close · Jul 24

Market Cap

$6.00B

67.29M

Options Chain

15-min delayed Underlying $87.57 · today Options Calculator

Positioning

Aug 21, 2026 · 27 days to expiry · 36 contracts

Put / call OI

1.75

Put-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$90.00

$2.43 above spot

ATM implied vol

30.5%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 27d Sep 18 55d Oct 16 83d Jan 15 174d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	119.3%	0.986	—		—	—	—	—	0
Call · $45 In the money Last — Breakeven — Implied vol 119.3% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.02 Vega 0.009 Open interest 0 Model this call Put · $45 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	100.9%	0.985	—		—	—	—	—	0
Call · $50 In the money Last — Breakeven — Implied vol 100.9% Delta 0.985 ≈98% ITM Gamma 0.002 Theta -0.019 Vega 0.009 Open interest 0 Model this call Put · $50 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	96.3%	0.972	—		—	—	—	—	0
Call · $55 In the money Last — Breakeven — Implied vol 96.3% Delta 0.972 ≈97% ITM Gamma 0.003 Theta -0.03 Vega 0.019 Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	77.2%	0.972	—		—	—	—	—	0
Call · $60 In the money Last — Breakeven — Implied vol 77.2% Delta 0.972 ≈97% ITM Gamma 0.003 Theta -0.025 Vega 0.02 Open interest 0 Model this call Put · $60 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	59.8%	0.974	—		—	—	—	—	0
Call · $65 In the money Last — Breakeven — Implied vol 59.8% Delta 0.974 ≈97% ITM Gamma 0.004 Theta -0.02 Vega 0.021 Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	56.9%	0.939	—		—	-0.064	57.9%	—	0
Call · $70 In the money Last — Breakeven — Implied vol 56.9% Delta 0.939 ≈94% ITM Gamma 0.009 Theta -0.034 Vega 0.037 Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol 57.9% Delta -0.064 ≈6% ITM Gamma 0.009 Theta -0.032 Vega 0.037 Open interest 0 Model this put
0	4	42.1%	0.923	$12.70		—	-0.203	80.4%	—	0
Call · $75 In the money Last $12.70 Breakeven $87.70 Implied vol 42.1% Delta 0.923 ≈92% ITM Gamma 0.014 Theta -0.031 Vega 0.038 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol 80.4% Delta -0.203 ≈20% ITM Gamma 0.015 Theta -0.099 Vega 0.076 Open interest 0 Model this put
0	—	28.3%	0.894	—		$0.70	-0.19	41.8%	4	4
Call · $80 In the money Last — Breakeven — Implied vol 28.3% Delta 0.894 ≈89% ITM Gamma 0.027 Theta -0.028 Vega 0.039 Open interest 0 Model this call Put · $80 Last $0.70 Breakeven $79.30 Implied vol 41.8% Delta -0.19 ≈19% ITM Gamma 0.027 Theta -0.049 Vega 0.06 Open interest 4 Model this put
0	—	27.9%	0.683	—		$1.40	-0.358	39.3%	1	1
Call · $85 In the money Last — Breakeven — Implied vol 27.9% Delta 0.683 ≈68% ITM Gamma 0.054 Theta -0.048 Vega 0.081 Open interest 0 Model this call Put · $85 Last $1.40 Breakeven $83.60 Implied vol 39.3% Delta -0.358 ≈36% ITM Gamma 0.04 Theta -0.062 Vega 0.094 Open interest 1 Model this put
Underlying $87.57
3	2	34.8%	0.421	$3.50		$3.00	-0.62	26.3%	2	2
Call · $90 Last $3.50 Breakeven $93.50 Implied vol 34.8% Delta 0.421 ≈42% ITM Gamma 0.047 Theta -0.062 Vega 0.097 Open interest 3 Model this call Put · $90 In the money Last $3.00 Breakeven $87.00 Implied vol 26.3% Delta -0.62 ≈62% ITM Gamma 0.062 Theta -0.041 Vega 0.096 Open interest 2 Model this put
1	1	34.1%	0.218	$2.19		$8.83	-0.836	28.7%	2	0
Call · $95 Last $2.19 Breakeven $97.19 Implied vol 34.1% Delta 0.218 ≈22% ITM Gamma 0.036 Theta -0.046 Vega 0.068 Open interest 1 Model this call Put · $95 In the money Last $8.83 Breakeven $86.17 Implied vol 28.7% Delta -0.836 ≈84% ITM Gamma 0.038 Theta -0.027 Vega 0.065 Open interest 0 Model this put
0	—	38%	0.119	—		—	—	—	—	0
Call · $100 Last — Breakeven — Implied vol 38% Delta 0.119 ≈12% ITM Gamma 0.022 Theta -0.034 Vega 0.047 Open interest 0 Model this call Put · $100 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	47.8%	0.099	—		—	—	—	—	0
Call · $105 Last — Breakeven — Implied vol 47.8% Delta 0.099 ≈10% ITM Gamma 0.015 Theta -0.037 Vega 0.048 Open interest 0 Model this call Put · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $110 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $115 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $120 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $120 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.975	66.8%	—	0
Call · $125 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol 66.8% Delta -0.975 ≈98% ITM Gamma 0.005 Theta -0.013 Vega 0.012 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $130 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 351569 CUSIP 03076K108 13F (30d) 68 filings 68 filers Visit website Investor relations