Breaking News

Republic Bancorp Inc (RBCAA)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

99.54 +1.10 +1.12%

03:59:59 - Closed. Currency in USD

After Hours

99.54

-0.00

-0.00%

7:34:06 - Real-time Data

Type: Equity

Market: United States

Volume: 133,679
Bid/Ask: 0.00 / 0.00
Day's Range: 98.00 - 100.23

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

Republic Bancorp Option Chain

Get free option data for RBCAA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Republic Bancorp options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 31, 2026 19:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	58.5	63	0	40.00	0	0%	0	5	0
RBCAA Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|40.00C Delta0.9918 Imp Vol1.6273 Bid58.5 Gamma0.0005 Theoretical60.75 Ask63 Theta-0.0178 Intrinsic Value59.93 Volume0 Vega0.0054 Time Value-59.93 Open Interest0 Rho0.0146 Delta / Theta-55.7059 RBCAA Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|40.00P Delta-0.0553 Imp Vol2.9664 Bid0 Gamma0.0015 Theoretical2.5 Ask5 Theta-0.1778 Intrinsic Value-59.93 Volume0 Vega0.0288 Time Value59.93 Open Interest0 Rho-0.0049 Delta / Theta0.3112
0	0%	53.5	58.1	0	45.00	0	0%	0	0.2	0
RBCAA Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|45.00C Delta0.9884 Imp Vol1.4992 Bid53.5 Gamma0.0008 Theoretical55.8 Ask58.1 Theta-0.023 Intrinsic Value54.93 Volume0 Vega0.0075 Time Value-54.93 Open Interest0 Rho0.0184 Delta / Theta-42.933 RBCAA Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|45.00P Delta-0.0075 Imp Vol1.3954 Bid0 Gamma0.0006 Theoretical0.1 Ask0.2 Theta-0.0155 Intrinsic Value-54.93 Volume0 Vega0.0054 Time Value54.93 Open Interest0 Rho-0.0005 Delta / Theta0.4841
0	0%	48.5	53.5	0	50.00	0	0%	0	5	0
RBCAA Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|50.00C Delta0.9774 Imp Vol1.4971 Bid48.5 Gamma0.0014 Theoretical51 Ask53.5 Theta-0.0419 Intrinsic Value49.93 Volume0 Vega0.0135 Time Value-49.93 Open Interest0 Rho0.0225 Delta / Theta-23.3354 RBCAA Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|50.00P Delta-0.0714 Imp Vol2.3479 Bid0 Gamma0.0022 Theoretical2.5 Ask5 Theta-0.1716 Intrinsic Value-49.93 Volume0 Vega0.0352 Time Value49.93 Open Interest0 Rho-0.0058 Delta / Theta0.4163
					99.93	Price @ Jul 31, 2026 19:52 GMT
0	0%	0.6	5.5	0	100.00	0	0%	0	5	0
RBCAA Call 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|100.00C Delta0.5572 Imp Vol0.2596 Bid0.6 Gamma0.0589 Theoretical3.05 Ask5.5 Theta-0.0573 Intrinsic Value-0.07 Volume0 Vega0.1017 Time Value0.07 Open Interest0 Rho0.0349 Delta / Theta-9.7256 RBCAA Put 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|100.00P Delta-0.4449 Imp Vol0.2785 Bid0 Gamma0.0551 Theoretical2.5 Ask5 Theta-0.0571 Intrinsic Value0.07 Volume0 Vega0.1019 Time Value-0.07 Open Interest0 Rho-0.0269 Delta / Theta7.7918
0	0%	0	5	0	105.00	0	0%	2.5	7.1	0
RBCAA Call 105.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|105.00C Delta0.3659 Imp Vol0.4089 Bid0 Gamma0.0356 Theoretical2.5 Ask5 Theta-0.0841 Intrinsic Value-5.07 Volume0 Vega0.097 Time Value5.07 Open Interest0 Rho0.0226 Delta / Theta-4.3518 RBCAA Put 105.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260821\|105.00P Delta-0.8031 Imp Vol0.1878 Bid2.5 Gamma0.0581 Theoretical4.8 Ask7.1 Theta-0.0249 Intrinsic Value5.07 Volume0 Vega0.0711 Time Value-5.07 Open Interest0 Rho-0.0389 Delta / Theta32.2139

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 Philippines's comment guidelines and agree to the terms described.

I Agree

RBCAA Comments

Write your thoughts about Republic 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://d62-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://d62-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://d62-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

PSEi Composite	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.79	+0.07	+0.07%

Crude Oil WTI	86.80	+3.21	+3.84%
Brent Oil	87.93	+1.05	+1.21%
Natural Gas	2.831	+0.032	+1.14%
Gold	4,098.60	-62.00	-1.49%
Silver	57.830	-1.187	-2.01%
US Soybeans	1,188.25	-0.50	-0.04%
Copper	6.5100	+0.0300	+0.51%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RBCAA	99.54	+1.10	+1.12%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M