Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

72.73 +5.20 +7.70%

22/08 - Closed. Currency in USD

After Hours

75.00

+2.27

+3.12%

0:45:20 - Real-time Data

Type: Equity

Market: United States

Volume: 1,281,955
Bid/Ask: 0.00 / 0.00
Day's Range: 67.58 - 72.87

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 22, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.5	39	0	35.00	0.15	0%	0	0.05	0
TBBK Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|35.00C Delta0.989 Imp Vol1.2349 Bid35.5 Gamma0.0012 Theoretical37.25 Ask39 Theta-0.0168 Intrinsic Value37.73 Volume0 Vega0.0058 Time Value-37.73 Open Interest0 Rho0.0261 Delta / Theta-58.9783 TBBK Put 35.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolTBBK\|20250919\|35.00P Delta-0.0036 Imp Vol1.0296 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.004 Intrinsic Value-37.73 Volume0 Vega0.0022 Time Value37.88 Open Interest10 Rho-0.0002 Delta / Theta0.9184
0	0%	30.1	34	0	40.00	0	0%	0	2.15	0
TBBK Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|40.00C Delta0.9166 Imp Vol1.9111 Bid30.1 Gamma0.004 Theoretical34 Ask34 Theta-0.1083 Intrinsic Value32.73 Volume0 Vega0.0306 Time Value-32.73 Open Interest0 Rho0.0246 Delta / Theta-8.4639 TBBK Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|40.00P Delta-0.0628 Imp Vol1.6359 Bid0 Gamma0.0038 Theoretical1.08 Ask2.15 Theta-0.0714 Intrinsic Value-32.73 Volume0 Vega0.0246 Time Value32.73 Open Interest0 Rho-0.004 Delta / Theta0.8804
0	0%	25.2	29.1	0	45.00	0	0%	0	1.05	0
TBBK Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|45.00C Delta0.8987 Imp Vol1.6322 Bid25.2 Gamma0.0054 Theoretical29.1 Ask29.1 Theta-0.1073 Intrinsic Value27.73 Volume0 Vega0.0353 Time Value-27.73 Open Interest0 Rho0.0273 Delta / Theta-8.3783 TBBK Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|45.00P Delta-0.0489 Imp Vol1.1415 Bid0 Gamma0.0044 Theoretical0.53 Ask1.05 Theta-0.0408 Intrinsic Value-27.73 Volume0 Vega0.0202 Time Value27.73 Open Interest0 Rho-0.0029 Delta / Theta1.1996
					72.73	Price @ Aug 22, 2025 20:06 GMT
0.4	0%	0.55	2.8	0	75.00	0	0%	2.55	6	0
TBBK Call 75.00 Exp: Sep 19, 2025 Last: 0.4 Chg.: 0% SymbolTBBK\|20250919\|75.00C Delta0.3687 Imp Vol0.3492 Bid0.55 Gamma0.0542 Theoretical1.68 Ask2.8 Theta-0.0499 Intrinsic Value-2.27 Volume0 Vega0.0752 Time Value2.67 Open Interest1 Rho0.0191 Delta / Theta-7.3951 TBBK Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|75.00P Delta-0.6477 Imp Vol0.3286 Bid2.55 Gamma0.0629 Theoretical4.28 Ask6 Theta-0.0387 Intrinsic Value2.27 Volume0 Vega0.0739 Time Value-2.27 Open Interest0 Rho-0.0298 Delta / Theta16.7309
0.5	0%	0	2.25	1	80.00	0	0%	6.4	9.9	0
TBBK Call 80.00 Exp: Sep 19, 2025 Last: 0.5 Chg.: 0% SymbolTBBK\|20250919\|80.00C Delta0.1493 Imp Vol0.3379 Bid0 Gamma0.0345 Theoretical0.5 Ask2.25 Theta-0.0292 Intrinsic Value-7.27 Volume1 Vega0.0464 Time Value7.77 Open Interest1 Rho0.0079 Delta / Theta-5.1145 TBBK Put 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|80.00P Delta-0.8958 Imp Vol0.3035 Bid6.4 Gamma0.0313 Theoretical8.15 Ask9.9 Theta-0.0149 Intrinsic Value7.27 Volume0 Vega0.0352 Time Value-7.27 Open Interest0 Rho-0.027 Delta / Theta60.052
0	0%	0	1.6	0	85.00	0	0%	11.3	14.5	0
TBBK Call 85.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|85.00C Delta0.1535 Imp Vol0.5348 Bid0 Gamma0.0222 Theoretical0.8 Ask1.6 Theta-0.0463 Intrinsic Value-12.27 Volume0 Vega0.0472 Time Value12.27 Open Interest0 Rho0.0079 Delta / Theta-3.3137 TBBK Put 85.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTBBK\|20250919\|85.00P Delta-0.771 Imp Vol0.7092 Bid11.3 Gamma0.0217 Theoretical14.5 Ask14.5 Theta-0.0704 Intrinsic Value12.27 Volume0 Vega0.0603 Time Value-12.27 Open Interest0 Rho-0.0383 Delta / Theta10.9515

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,606.5	-25.2	-0.06%
US 500	6,463.9	-3.0	-0.05%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.21	-0.01	-0.01%
Crude Oil WTI	63.68	+0.02	+0.03%
Gold	3,408.72	-9.78	-0.29%
Silver	38.800	-0.254	-0.65%
Copper	4.5428	+0.0128	+0.28%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.271	+0.011	+0.26%
U.S. 5Y	3.776	+0.019	+0.51%
U.S. 2Y	3.717	+0.029	+0.79%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBK	72.73	+5.20	+7.70%
VLAN	59.10	+0.90	+1.55%
5259	6.10	0.00	0.00%
MEDHLP	6.80	0.00	0.00%
PUBC	0.073	+0.012	+19.67%
Pioneer Core Equi.	24.93	+0.51	+2.09%
MOLS	62.50	0.00	0.00%
SPLK	156.90	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K