Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

76.44 -2.01 -2.56%

07/10 - Closed. Currency in USD

After Hours

76.44

-0.00

-0.00%

21:20:00 - Real-time Data

Type: Equity

Market: United States

Volume: 415,037
Bid/Ask: 0.00 / 0.00
Day's Range: 76.37 - 79.37

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

Oct 07, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.5	44	0	35.00	0	0%	0	2	0
TBBK Call 35.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|35.00C Delta0.97 Imp Vol2.8911 Bid40.5 Gamma0.0019 Theoretical42.25 Ask44 Theta-0.1284 Intrinsic Value41.44 Volume0 Vega0.0086 Time Value-41.44 Open Interest0 Rho0.0088 Delta / Theta-7.5541 TBBK Put 35.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|35.00P Delta-0.0661 Imp Vol4.058 Bid0 Gamma0.0025 Theoretical2 Ask2 Theta-0.3302 Intrinsic Value-41.44 Volume0 Vega0.0163 Time Value41.44 Open Interest0 Rho-0.0018 Delta / Theta0.2002
34.75	0%	35.2	39	0	40.00	0	0%	0	2.15	0
TBBK Call 40.00 Exp: Oct 17, 2025 Last: 34.75 Chg.: 0% SymbolTBBK\|20251017\|40.00C Delta0.9722 Imp Vol2.2837 Bid35.2 Gamma0.0022 Theoretical37.1 Ask39 Theta-0.0968 Intrinsic Value36.44 Volume0 Vega0.0081 Time Value-1.69 Open Interest4 Rho0.0103 Delta / Theta-10.0451 TBBK Put 40.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|40.00P Delta-0.0806 Imp Vol3.5611 Bid0 Gamma0.0033 Theoretical2.15 Ask2.15 Theta-0.3372 Intrinsic Value-36.44 Volume0 Vega0.019 Time Value36.44 Open Interest0 Rho-0.0021 Delta / Theta0.2391
0	0%	30.6	34	0	45.00	0	0%	0	2	0
TBBK Call 45.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|45.00C Delta0.9562 Imp Vol2.1054 Bid30.6 Gamma0.0035 Theoretical32.3 Ask34 Theta-0.1287 Intrinsic Value31.44 Volume0 Vega0.0118 Time Value-31.44 Open Interest0 Rho0.0112 Delta / Theta-7.4312 TBBK Put 45.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|45.00P Delta-0.0915 Imp Vol2.9731 Bid0 Gamma0.0044 Theoretical2 Ask2 Theta-0.3093 Intrinsic Value-31.44 Volume0 Vega0.0209 Time Value31.44 Open Interest0 Rho-0.0023 Delta / Theta0.2958
					76.44	Price @ Oct 07, 2025 20:06 GMT
1.66	29.69%	0.2	2.95	50	80.00	5.05	0%	2.2	5.5	0
TBBK Call 80.00 Exp: Oct 17, 2025 Last: 1.66 Chg.: 29.69% SymbolTBBK\|20251017\|80.00C Delta0.3522 Imp Vol0.5796 Bid0.2 Gamma0.0505 Theoretical1.66 Ask2.95 Theta-0.1394 Intrinsic Value-3.56 Volume50 Vega0.0471 Time Value5.22 Open Interest238 Rho0.0069 Delta / Theta-2.5258 TBBK Put 80.00 Exp: Oct 17, 2025 Last: 5.05 Chg.: 0% SymbolTBBK\|20251017\|80.00P Delta-0.7578 Imp Vol0.3464 Bid2.2 Gamma0.0718 Theoretical3.85 Ask5.5 Theta-0.0634 Intrinsic Value3.56 Volume0 Vega0.0396 Time Value1.49 Open Interest3 Rho-0.0126 Delta / Theta11.9577
0.48	0%	0.15	0.95	0	85.00	0	0%	6.3	9.4	0
TBBK Call 85.00 Exp: Oct 17, 2025 Last: 0.48 Chg.: 0% SymbolTBBK\|20251017\|85.00C Delta0.1521 Imp Vol0.5713 Bid0.15 Gamma0.0324 Theoretical0.55 Ask0.95 Theta-0.0866 Intrinsic Value-8.56 Volume0 Vega0.0299 Time Value9.04 Open Interest129 Rho0.003 Delta / Theta-1.7565 TBBK Put 85.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|85.00P Delta0 Imp Vol0 Bid6.3 Gamma0 Theoretical0 Ask9.4 Theta0 Intrinsic Value8.56 Volume0 Vega0 Time Value-8.56 Open Interest0 Rho0 Delta / Theta0
1.21	0%	0	1.55	0	90.00	0	0%	11.1	14.6	0
TBBK Call 90.00 Exp: Oct 17, 2025 Last: 1.21 Chg.: 0% SymbolTBBK\|20251017\|90.00C Delta0.2143 Imp Vol1.0883 Bid0 Gamma0.0211 Theoretical1.55 Ask1.55 Theta-0.2031 Intrinsic Value-13.56 Volume0 Vega0.037 Time Value14.77 Open Interest41 Rho0.0041 Delta / Theta-1.055 TBBK Put 90.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20251017\|90.00P Delta0 Imp Vol0 Bid11.1 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value13.56 Volume0 Vega0 Time Value-13.56 Open Interest0 Rho0 Delta / Theta0

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	5,285.94	+7.24	+0.14%
NSE All Share	144,995.27	+172.51	+0.12%
US 30	46,599.5	-3.5	-0.01%
US 500	6,713.3	-1.3	-0.02%
FTSE 100	9,483.58	+4.44	+0.05%
DAX	24,385.78	+7.49	+0.03%
South Africa Top 40	102,337.44	-479.76	-0.47%

Brent Oil	65.83	+0.09	+0.14%
Crude Oil WTI	62.15	+0.42	+0.68%
Gold	4,019.80	+15.40	+0.38%
Silver	47.843	+0.328	+0.69%
Copper	5.1038	+0.0123	+0.24%
London Cocoa	4,262.00	-71.00	-1.64%
London Wheat	164.95	-0.30	-0.18%

Nigeria 10Y	16.215	0.000	0.00%
Nigeria 2Y	16.731	0.000	0.00%
U.K. 10Y	4.7260	-0.0090	-0.19%
Germany 10Y	2.7107	-0.0067	-0.25%
U.S. 10Y	4.140	+0.009	+0.22%
U.S. 5Y	3.710	+0.004	+0.11%
U.S. 2Y	3.568	-0.004	-0.11%

Fidelitybk	20.050	-0.900	-4.30%
Zenith Bank	68.60	-0.40	-0.58%
UBA	42.45	+0.30	+0.71%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	95.00	-4.00	-4.04%
Sterling Bank	8.050	-0.350	-4.17%
Dangote Cement	530.00	+4.90	+0.93%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBK	76.44	-2.01	-2.56%
BNP Paribas Easy .	9.99	-0.01	-0.10%
AAPL	219.700	-0.200	-0.09%
L&G Healthcare Te.	10.33	+0.33	+3.30%
Sanlam Namibia Ge.	16.145	+0.058	+0.36%
RHB-OSK Cash Mana.	1.639	0.000	0.01%
6754	48.60	+0.05	+0.10%
FTSE Intl All-Wor.	561.22	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	0.00%	45.86M
Ellah Lakes	14.70	-0.74%	39.49M
Aradel Holdings	620.00	-1.59%	22.58M
Guaranty Trust Holding	95.00	-4.04%	6.02M
Lafarge Africa	129.00	+1.98%	5.03M
Dangote Cement	530.00	+0.93%	2.98M
MTN Nigeria	450.00	+2.27%	1.20M

Name	Last	Chg. %	Vol.
Cornerst	6.65	+9.92%	1.25M
Consolidated Hallmark	4.37	+9.52%	3.13M
Chams	4.62	+9.22%	30.82M
VFD PLC	11.90	+9.17%	4.14M
International Energy Insurance	2.96	+8.82%	1.76M
Mansard Ins	17.000	+7.32%	2.88M
Cadbury Nig	69.90	+5.03%	1.83M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	5.94	-10.00%	513.45K
Austin Laz	3.15	-9.74%	989.79K
Juli	8.95	-9.60%	117.22K
Livestock	7.40	-7.50%	2.19M
Tantalizers	2.32	-6.45%	3.87M
FTN Cocoa Processors PLC	5.51	-5.81%	5.61M
Nahco	107.000	-4.89%	2.47M