Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ABCB
Ameris Bancorp
stock NYSE

At Close
Sep 4, 2026 3:59:50 PM EDT
86.07USD+0.280%(+0.24)284,382
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:20:30 AM EDT
84.45USD-1.608%(-1.38)1,002
After-hours
Sep 4, 2026 4:24:30 PM EDT
86.00USD-0.081%(-0.07)75,382
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
112768


ABCB Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ABCB Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ABCB Oct 16, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


ABCB Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C00%0ABCB261016C00125000
120 C00%0ABCB261016C00120000
115 C00%0ABCB261016C00115000
110 C00%0ABCB261016C00110000
105 C00%0ABCB261016C00105000
100 C00%0ABCB261016C00100000
95 C1.56-61.95%52007-27ABCB261016C00095000
90 C6.75+76.24%2707-17ABCB261016C00090000
85 C3.50-59.30%5908-20ABCB261016C00085000
80 C00%0ABCB261016C00080000
75 C15.12-6.67%3106-16ABCB261016C00075000
70 C17.300%2004-22ABCB261016C00070000
65 C22.90+2.14%2105-05ABCB261016C00065000
60 C00%0ABCB261016C00060000
55 C00%0ABCB261016C00055000
50 C00%0ABCB261016C00050000
45 C31.800%2003-11ABCB261016C00045000
Puts
StrikePriceChangeVolOILastContract Name
125 P00%0ABCB261016P00125000
120 P00%0ABCB261016P00120000
115 P00%0ABCB261016P00115000
110 P00%0ABCB261016P00110000
105 P20.200%2004-21ABCB261016P00105000
100 P16.72-20.76%14604-22ABCB261016P00100000
95 P00%0ABCB261016P00095000
90 P00%0ABCB261016P00090000
85 P00%0ABCB261016P00085000
80 P1.040%5508-24ABCB261016P00080000
75 P1.100%3307-07ABCB261016P00075000
70 P00%0ABCB261016P00070000
65 P00%0ABCB261016P00065000
60 P00%0ABCB261016P00060000
55 P00%0ABCB261016P00055000
50 P00%0ABCB261016P00050000
45 P00%0ABCB261016P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC