ABCB - Ameris Bancorp - Options-Kette

Ameris Bancorp

US ˙ NYSE ˙ US03076K1088

Verfall

Puts für June 03, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
ABCB20260618P00045000	45.00	0.00	1.75	0.00	0	0	211.00%	-0.05	0.00	-0.12	0.02	-0.00
ABCB20260618P00050000	50.00	0.00	4.80	0.00	0	0	241.40%	-0.10	0.00	-0.24	0.03	-0.00
ABCB20260618P00055000	55.00	0.00	0.20	0.00	0	0	99.33%	-0.02	0.00	-0.02	0.01	-0.00
ABCB20260618P00060000	60.00	0.00	4.80	0.00	0	0	174.58%	-0.14	0.01	-0.21	0.04	-0.01
ABCB20260618P00065000	65.00	0.00	1.75	0.00	0	0	102.06%	-0.10	0.01	-0.10	0.03	-0.00
ABCB20260618P00070000	70.00	0.00	2.75	0.00	0	0	91.90%	-0.16	0.02	-0.12	0.04	-0.01
ABCB20260618P00075000	75.00	0.00	4.80	0.00	0	0	86.55%	-0.25	0.02	-0.16	0.05	-0.01
ABCB20260618P00080000	80.00	0.00	4.80	0.00	0	0	56.66%	-0.35	0.04	-0.12	0.06	-0.01
ABCB20260618P00085000	85.00	1.00	4.90	0.00	0	3	26.70%	-0.66	0.08	-0.06	0.06	-0.02
ABCB20260618P00090000	90.00	5.50	9.00	0.00	0	1	31.88%	-0.89	0.04	-0.03	0.03	-0.02
ABCB20260618P00095000	95.00	10.00	13.90	0.00	0	0	86.19%	-0.75	0.02	-0.15	0.05	-0.02
ABCB20260618P00100000	100.00	15.00	18.90	0.00	0	0	103.55%	-0.78	0.02	-0.17	0.05	-0.03
ABCB20260618P00105000	105.00	20.00	24.00	0.00	0	0	121.21%	-0.80	0.01	-0.19	0.05	-0.03
ABCB20260618P00110000	110.00	25.00	29.00	0.00	0	0	135.47%	-0.81	0.01	-0.20	0.05	-0.03
ABCB20260618P00115000	115.00	30.00	34.00	0.00	0	0	148.60%	-0.82	0.01	-0.21	0.04	-0.03
ABCB20260618P00120000	120.00	35.00	39.00	0.00	0	0	160.78%	-0.83	0.01	-0.22	0.04	-0.03
ABCB20260618P00125000	125.00	40.00	44.00	0.00	0	0	172.17%	-0.84	0.01	-0.23	0.04	-0.03

Calls für June 03, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
ABCB20260618C00045000	45.00	36.20	40.50	0.00	0	0	172.55%	0.97	0.00	-0.05	0.01	0.02
ABCB20260618C00050000	50.00	31.20	35.50	0.00	0	0	145.80%	0.97	0.00	-0.05	0.01	0.02
ABCB20260618C00055000	55.00	26.30	30.50	0.00	0	0	125.09%	0.96	0.00	-0.06	0.01	0.02
ABCB20260618C00060000	60.00	21.10	25.50	0.00	0	0	107.88%	0.94	0.01	-0.06	0.02	0.02
ABCB20260618C00065000	65.00	16.00	20.50	0.00	0	0	71.96%	0.96	0.01	-0.03	0.01	0.02
ABCB20260618C00070000	70.00	11.50	15.50	0.00	0	1	64.55%	0.91	0.01	-0.05	0.03	0.03
ABCB20260618C00075000	75.00	6.80	10.90	0.00	0	0	53.32%	0.84	0.03	-0.07	0.04	0.02
ABCB20260618C00080000	80.00	2.10	6.50	0.00	0	1	43.33%	0.68	0.05	-0.09	0.06	0.02
ABCB20260618C00085000	85.00	0.00	4.80	0.00	0	5	48.16%	0.43	0.05	-0.11	0.07	0.01
ABCB20260618C00090000	90.00	0.00	4.80	0.00	0	1	73.47%	0.32	0.03	-0.15	0.06	0.01
ABCB20260618C00095000	95.00	0.00	4.80	0.00	0	0	94.02%	0.27	0.02	-0.18	0.06	0.01
ABCB20260618C00100000	100.00	0.00	2.75	0.00	0	1	90.79%	0.18	0.02	-0.13	0.04	0.01
ABCB20260618C00105000	105.00	0.00	4.80	0.00	0	0	127.77%	0.22	0.01	-0.21	0.05	0.01
ABCB20260618C00110000	110.00	0.00	4.80	0.00	0	0	142.23%	0.21	0.01	-0.23	0.05	0.01
ABCB20260618C00115000	115.00	0.00	1.75	0.00	0	0	116.16%	0.11	0.01	-0.12	0.03	0.00
ABCB20260618C00120000	120.00	0.00	1.75	0.00	0	0	126.87%	0.10	0.01	-0.12	0.03	0.00
ABCB20260618C00125000	125.00	0.00	5.00	0.00	0	0	181.66%	0.18	0.01	-0.26	0.04	0.00

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

DE:AXU

72,50 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.