ABCB · Ameris Bancorp · Options Chain

Track ABCB — free

$84.82 +0.16 (+0.19%) At close · Sep 14

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$5.68B

67.11M

Options Chain

Underlying $84.82 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 3 days to expiry · 38 contracts · mixed daily-bar sessions · Sep 9, 2026; 37 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$85.00

$0.18 above spot

ATM implied vol

53.5%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Oct 16 31d Jan 15 122d Apr 16 213d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$38.00	$42.00	—		—	$0.00	$4.80	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-14 18:07:45.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.00	$37.00	—		—	$0.00	$2.45	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:36.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-14 19:04:37.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.00	$32.00	—		—	$0.00	$4.80	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-14 19:55:06.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.00	$27.00	—		—	$0.00	$0.20	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-14 13:47:41.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.00	$22.00	—		—	$0.00	$4.80	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-14 19:55:04.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.00	$17.00	—		—	$0.00	$4.20	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-14 19:57:46.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	74.4%	0.948	$8.00	$12.00	—		—	$0.00	$4.80	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.180 UTC Last — Breakeven — Implied vol 74.4% Delta 0.948 ≈95% ITM Gamma 0.016 Theta -0.095 Vega 0.01 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-14 19:55:02.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	53.5%	0.86	$3.00	$7.40	—		—	$0.00	$4.80	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:01.200 UTC Last — Breakeven — Implied vol 53.5% Delta 0.86 ≈86% ITM Gamma 0.047 Theta -0.139 Vega 0.02 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-14 19:55:02.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $84.82
1	1	—	—	$0.00	$3.80	$1.00		—	$0.00	$4.80	—	—	—	—
Call · $85 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:57:49.641 UTC Last $1.00 Breakeven $86.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:49.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$3.10	$7.00	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-14 19:04:09.168 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:49:59.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$8.00	$12.00	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-14 19:55:02.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:49:59.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$13.00	$17.00	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-14 19:55:03.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:49:59.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$18.00	$22.00	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-14 19:49:58.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:00.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$23.00	$27.00	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-14 19:56:16.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:57:29.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$28.00	$32.00	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-14 19:49:58.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:56:33.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$33.00	$37.00	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-14 19:49:58.507 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:24.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$38.00	$42.00	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-14 19:49:58.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:54:59.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$43.00	$47.00	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-14 17:53:27.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:12.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$48.00	$52.00	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-14 19:49:58.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:49:59.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Sep 9, 2026; 37 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 12 filings 11 filers Visit website Investor relations