Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

64.17 +1.68 +2.69%

19:31:27 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 245,806
Bid/Ask: 0.00 / 0.00
Day's Range: 62.59 - 64.36

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

Aug 04, 2025 17:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.5	43.5	0	22.50	0.05	0%	0	0.05	0
TBBK Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250815\|22.50C Delta0.9481 Imp Vol5.1068 Bid39.5 Gamma0.0019 Theoretical43.5 Ask43.5 Theta-0.2768 Intrinsic Value41.52 Volume0 Vega0.0118 Time Value-41.52 Open Interest0 Rho0.0052 Delta / Theta-3.4253 TBBK Put 22.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolTBBK\|20250815\|22.50P Delta-0.0028 Imp Vol2.355 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0103 Intrinsic Value-41.52 Volume0 Vega0.001 Time Value41.57 Open Interest28 Rho-0.0001 Delta / Theta0.2739
0	0%	37	41	0	25.00	0.05	0%	0	1.35	0
TBBK Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250815\|25.00C Delta0.9421 Imp Vol4.6483 Bid37 Gamma0.0022 Theoretical41 Ask41 Theta-0.2748 Intrinsic Value39.02 Volume0 Vega0.0129 Time Value-39.02 Open Interest0 Rho0.0059 Delta / Theta-3.4286 TBBK Put 25.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolTBBK\|20250815\|25.00P Delta-0.0337 Imp Vol3.5791 Bid0 Gamma0.0019 Theoretical0.68 Ask1.35 Theta-0.1354 Intrinsic Value-39.02 Volume0 Vega0.0083 Time Value39.07 Open Interest32 Rho-0.0008 Delta / Theta0.2489
0	0%	32	36	0	30.00	0.1	0%	0	0.05	0
TBBK Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250815\|30.00C Delta0.9291 Imp Vol3.8682 Bid32 Gamma0.0031 Theoretical36 Ask36 Theta-0.2682 Intrinsic Value34.02 Volume0 Vega0.0151 Time Value-34.02 Open Interest0 Rho0.0071 Delta / Theta-3.4646 TBBK Put 30.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolTBBK\|20250815\|30.00P Delta-0.0038 Imp Vol1.7415 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.01 Intrinsic Value-34.02 Volume0 Vega0.0013 Time Value34.12 Open Interest23 Rho-0.0001 Delta / Theta0.3821
					64.02	Price @ Aug 04, 2025 17:35 GMT
1.15	0%	0.6	1.95	0	65.00	3.5	0%	1.8	4.6	0
TBBK Call 65.00 Exp: Aug 15, 2025 Last: 1.15 Chg.: 0% SymbolTBBK\|20250815\|65.00C Delta0.4374 Imp Vol0.3656 Bid0.6 Gamma0.0968 Theoretical1.28 Ask1.95 Theta-0.0761 Intrinsic Value-0.98 Volume0 Vega0.0439 Time Value2.13 Open Interest61 Rho0.0081 Delta / Theta-5.749 TBBK Put 65.00 Exp: Aug 15, 2025 Last: 3.5 Chg.: 0% SymbolTBBK\|20250815\|65.00P Delta-0.5238 Imp Vol0.6244 Bid1.8 Gamma0.0574 Theoretical3.2 Ask4.6 Theta-0.1221 Intrinsic Value0.98 Volume0 Vega0.0443 Time Value2.52 Open Interest40 Rho-0.0094 Delta / Theta4.2901
0.31	0%	0.1	0.7	0	70.00	6	0%	5.4	8.3	0
TBBK Call 70.00 Exp: Aug 15, 2025 Last: 0.31 Chg.: 0% SymbolTBBK\|20250815\|70.00C Delta0.1532 Imp Vol0.4666 Bid0.1 Gamma0.0455 Theoretical0.4 Ask0.7 Theta-0.057 Intrinsic Value-5.98 Volume0 Vega0.0263 Time Value6.29 Open Interest55 Rho0.0028 Delta / Theta-2.6895 TBBK Put 70.00 Exp: Aug 15, 2025 Last: 6 Chg.: 0% SymbolTBBK\|20250815\|70.00P Delta-0.7515 Imp Vol0.6783 Bid5.4 Gamma0.0422 Theoretical6.85 Ask8.3 Theta-0.1036 Intrinsic Value5.98 Volume0 Vega0.0352 Time Value0.02 Open Interest10 Rho-0.0128 Delta / Theta7.2514
0.08	0%	0	0.1	0	75.00	0	0%	9.8	12.9	0
TBBK Call 75.00 Exp: Aug 15, 2025 Last: 0.08 Chg.: 0% SymbolTBBK\|20250815\|75.00C Delta0.0267 Imp Vol0.4532 Bid0 Gamma0.0122 Theoretical0.05 Ask0.1 Theta-0.0144 Intrinsic Value-10.98 Volume0 Vega0.0069 Time Value11.06 Open Interest8 Rho0.0005 Delta / Theta-1.8585 TBBK Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250815\|75.00P Delta-0.8658 Imp Vol0.7705 Bid9.8 Gamma0.0255 Theoretical11.35 Ask12.9 Theta-0.0788 Intrinsic Value10.98 Volume0 Vega0.024 Time Value-10.98 Open Interest0 Rho-0.0135 Delta / Theta10.9841

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	5,288.95	+103.40	+1.99%
NSE All Share	144,071.77	+2808.71	+1.99%
US 30	44,086.5	+497.9	+1.14%
US 500	6,319.1	+81.1	+1.30%
FTSE 100	9,128.30	+59.72	+0.66%
DAX	23,757.28	+331.31	+1.41%
South Africa Top 40	91,801.90	+1661.35	+1.84%

Brent Oil	68.72	-0.95	-1.36%
Crude Oil WTI	66.23	-1.10	-1.63%
Gold	3,430.60	+30.80	+0.91%
Silver	37.378	+0.448	+1.21%
Copper	4.4565	+0.0210	+0.47%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5110	-0.0030	-0.07%
Germany 10Y	2.6192	-0.0098	-0.37%
U.S. 10Y	4.205	-0.025	-0.59%
U.S. 5Y	3.755	-0.016	-0.42%
U.S. 2Y	3.694	-0.010	-0.27%

Fidelitybk	21.200	0.000	0.00%
Zenith Bank	76.90	+0.40	+0.52%
UBA	48.90	-0.35	-0.71%
First HoldCo	33.60	+0.20	+0.60%
Guaranty Trust Holding	100.00	+0.50	+0.50%
Sterling Bank	6.750	+0.250	+3.85%
Dangote Cement	577.00	+48.70	+9.22%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBK	64.17	+1.68	+2.69%
300903	11.64	+0.01	+0.09%
Invercargill, Cit.	100.003	0.000	0.00%
Op-eurooppa Plus .	94.180	+0.490	+0.52%
SNII	10.240	0.000	0.00%
Leonteq Securitie.	1,343.400	+0.000	+0.00%
PTHH	1.0000	0.0000	0.00%
RATCH	26.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.850	+9.72%	84.95M
Fidelitybk	21.200	0.00%	45.43M
Access Holdings	27.80	-0.71%	28.29M
Guaranty Trust Holding	100.00	+0.50%	27.39M
Zenith Bank	76.90	+0.52%	24.00M
Dangote Cement	577.00	+9.22%	2.90M
MTN Nigeria	480.00	0.00%	1.50M

Name	Last	Chg. %	Vol.
Royalex	1.65	+10.00%	5.00M
UPDC	5.94	+10.00%	5.83M
Lasaco Assurance PLC	2.86	+10.00%	5.02M
UAC Of Nigeria	97.10	+9.97%	3.19M
Sovereign Trust Insurance Plc	1.88	+9.94%	7.95M
Champion Brew	13.75	+9.91%	1.65M
Ellah Lakes	10.65	+9.91%	26.64M

Name	Last	Chg. %	Vol.
Transcorp Power	288.00	-10.00%	277.63K
Academy Press	9.90	-10.00%	637.00K
John Holt PLC	6.60	-9.59%	965.49K
Total Nig	640.00	-9.22%	143.26K
ETI	34.00	-9.21%	2.40M
CWG	17.000	-9.09%	5.62M
Dangote Sugar	62.00	-6.27%	5.46M