Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

58.57 +2.72 +4.87%

13/02 - Closed. Currency in USD

After Hours

58.57

0.00

0.00%

23:21:23 - Real-time Data

Type: Equity

Market: United States

Volume: 565,054
Bid/Ask: 0.00 / 0.00
Day's Range: 56.01 - 58.71

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

The Bancorp Option Chain

Get free option data for TBBK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for The Bancorp 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

Feb 14, 2026 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
42	0%	31.5	35.6	0	25.00	0.31	0%	0	1.35	0
TBBK Call 25.00 Exp: Feb 20, 2026 Last: 42 Chg.: 0% SymbolTBBK\|20260220\|25.00C Delta0 Imp Vol0 Bid31.5 Gamma0 Theoretical0 Ask35.6 Theta0 Intrinsic Value33.57 Volume0 Vega0 Time Value8.43 Open Interest1 Rho0 Delta / Theta0 TBBK Put 25.00 Exp: Feb 20, 2026 Last: 0.31 Chg.: 0% SymbolTBBK\|20260220\|25.00P Delta-0.0576 Imp Vol5.4114 Bid0 Gamma0.0028 Theoretical1.35 Ask1.35 Theta-0.3905 Intrinsic Value-33.57 Volume0 Vega0.0087 Time Value33.88 Open Interest12 Rho-0.0007 Delta / Theta0.1476
0	0%	26.5	30.6	0	30.00	0	0%	0	1.35	0
TBBK Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260220\|30.00C Delta0 Imp Vol0 Bid26.5 Gamma0 Theoretical0 Ask30.6 Theta0 Intrinsic Value28.57 Volume0 Vega0 Time Value-28.57 Open Interest0 Rho0 Delta / Theta0 TBBK Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260220\|30.00P Delta-0.0715 Imp Vol4.4229 Bid0 Gamma0.0041 Theoretical1.35 Ask1.35 Theta-0.3774 Intrinsic Value-28.57 Volume0 Vega0.0103 Time Value28.57 Open Interest0 Rho-0.0008 Delta / Theta0.1896
0	0%	21.5	25.6	0	35.00	0.07	0%	0	2.15	0
TBBK Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260220\|35.00C Delta0 Imp Vol0 Bid21.5 Gamma0 Theoretical0 Ask25.6 Theta0 Intrinsic Value23.57 Volume0 Vega0 Time Value-23.57 Open Interest0 Rho0 Delta / Theta0 TBBK Put 35.00 Exp: Feb 20, 2026 Last: 0.07 Chg.: 0% SymbolTBBK\|20260220\|35.00P Delta-0.1099 Imp Vol4.1981 Bid0 Gamma0.006 Theoretical2.15 Ask2.15 Theta-0.4931 Intrinsic Value-23.57 Volume0 Vega0.0141 Time Value23.64 Open Interest12 Rho-0.0013 Delta / Theta0.223
					58.57	Price @ Feb 14, 2026 20:35 GMT
1.25	0%	0.9	1.9	10	60.00	4.27	15.41%	2.05	4.1	24
TBBK Call 60.00 Exp: Feb 20, 2026 Last: 1.25 Chg.: 0% SymbolTBBK\|20260220\|60.00C Delta0.3979 Imp Vol0.6153 Bid0.9 Gamma0.0835 Theoretical1.25 Ask1.9 Theta-0.1508 Intrinsic Value-1.43 Volume10 Vega0.029 Time Value2.68 Open Interest210 Rho0.0036 Delta / Theta-2.6394 TBBK Put 60.00 Exp: Feb 20, 2026 Last: 4.27 Chg.: 15.41% SymbolTBBK\|20260220\|60.00P Delta-0.5768 Imp Vol0.7618 Bid2.05 Gamma0.0685 Theoretical3.08 Ask4.1 Theta-0.1835 Intrinsic Value1.43 Volume24 Vega0.0294 Time Value2.84 Open Interest30 Rho-0.0052 Delta / Theta3.1433
1.2	0%	0	2.4	0	65.00	1	0%	4.9	8	0
TBBK Call 65.00 Exp: Feb 20, 2026 Last: 1.2 Chg.: 0% SymbolTBBK\|20260220\|65.00C Delta0.3397 Imp Vol1.572 Bid0 Gamma0.031 Theoretical2.4 Ask2.4 Theta-0.3621 Intrinsic Value-6.43 Volume0 Vega0.0275 Time Value7.63 Open Interest90 Rho0.0029 Delta / Theta-0.9383 TBBK Put 65.00 Exp: Feb 20, 2026 Last: 1 Chg.: 0% SymbolTBBK\|20260220\|65.00P Delta-0.9728 Imp Vol0.4307 Bid4.9 Gamma0.0201 Theoretical6.45 Ask8 Theta-0.0141 Intrinsic Value6.43 Volume0 Vega0.0046 Time Value-5.43 Open Interest0 Rho-0.0041 Delta / Theta68.9146
0.38	0%	0	0.7	1	70.00	3.1	0%	10	13.5	0
TBBK Call 70.00 Exp: Feb 20, 2026 Last: 0.38 Chg.: 0% SymbolTBBK\|20260220\|70.00C Delta0.106 Imp Vol1.0532 Bid0 Gamma0.0231 Theoretical0.38 Ask0.7 Theta-0.1212 Intrinsic Value-11.43 Volume1 Vega0.0137 Time Value11.81 Open Interest715 Rho0.001 Delta / Theta-0.8741 TBBK Put 70.00 Exp: Feb 20, 2026 Last: 3.1 Chg.: 0% SymbolTBBK\|20260220\|70.00P Delta-0.9004 Imp Vol1.0319 Bid10 Gamma0.0227 Theoretical11.75 Ask13.5 Theta-0.1085 Intrinsic Value11.43 Volume0 Vega0.0131 Time Value-8.33 Open Interest0 Rho-0.0073 Delta / Theta8.2996

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

TBBK Comments

Write your thoughts about The Bancorp Inc

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	6,596.26	+136.77	+2.12%
NSE All Share	182,313.08	+3687.45	+2.06%
US 30	49,456.4	+4.5	+0.01%
US 500	6,830.5	-2.3	-0.03%
FTSE 100	10,446.35	+43.91	+0.42%
DAX	24,914.88	+62.19	+0.25%
South Africa Top 40	112,558.10	-1659.30	-1.45%

Brent Oil	67.75	+0.23	+0.34%
Crude Oil WTI	62.75	+0.05	+0.08%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
Copper	5.8030	+0.0175	+0.30%
London Cocoa	2,565.00	0.00	0.00%
London Wheat	163.60	0.00	0.00%

Nigeria 10Y	16.540	+0.001	+0.01%
Nigeria 2Y	16.046	+0.001	+0.01%
U.K. 10Y	4.4180	-0.0360	-0.81%
Germany 10Y	2.7573	-0.0197	-0.71%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 5Y	3.609	-0.059	-1.61%
U.S. 2Y	3.410	-0.056	-1.62%

Fidelitybk	20.900	+0.900	+4.50%
Zenith Bank	81.40	+3.40	+4.36%
UBA	48.30	+0.80	+1.68%
First HoldCo	48.15	+0.15	+0.31%
Guaranty Trust Holding	112.00	+5.00	+4.67%
Sterling Bank	7.950	+0.250	+3.25%
Dangote Cement	726.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBK	58.57	+2.72	+4.87%
PNW	99.39	+2.07	+2.13%
4170	194.00	-5.00	-2.51%
BED	25,500.0	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	48.15	+0.31%	106.34M
Zenith Bank	81.40	+4.36%	72.60M
Guaranty Trust Holding	112.00	+4.67%	45.04M
Presco	1,900.00	+6.74%	4.44M
Aradel Holdings	997.00	+0.61%	3.05M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Seplat Petroleum	8,400.00	+3.61%	473.81K

Name	Last	Chg. %	Vol.
Infinity Trust Mortgage Bank	9.90	+10.00%	222.87K
Union Dicon Salt	20.90	+10.00%	1.37M
McNichols	7.70	+10.00%	12.34M
Cornerst	6.38	+10.00%	3.45M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Okomu Oil Palm	1,327.00	+9.99%	276.08K
Rtbriscoe	17.42	+9.97%	4.96M

Name	Last	Chg. %	Vol.
Skyway Aviation Handling Company	135.00	-10.00%	206.26K
Guinness Nigeria	315.00	-9.97%	479.31K
Omatek Ventures	2.99	-9.39%	13.48M
Npfmcrfbk	5.600	-6.51%	3.00M
Etranz	22.950	-6.33%	3.56M
Austin Laz	4.80	-5.70%	1.69M
Sovereign Trust Insurance Plc	2.80	-5.08%	14.43M