Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

66.98 +1.25 +1.90%

25/07 - Closed. Currency in USD

After Hours

66.98

-0.01

-0.01%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 336,426
Bid/Ask: 0.00 / 0.00
Day's Range: 65.68 - 67.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.4	39.2	0	30.00	0	0%	0	2.25	0
TBBK Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|30.00C Delta0.9808 Imp Vol1.5999 Bid35.4 Gamma0.0016 Theoretical37.3 Ask39.2 Theta-0.0281 Intrinsic Value36.98 Volume0 Vega0.0085 Time Value-36.98 Open Interest0 Rho0.021 Delta / Theta-34.8687 TBBK Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|30.00P Delta-0.0513 Imp Vol2.2288 Bid0 Gamma0.0026 Theoretical1.13 Ask2.25 Theta-0.0788 Intrinsic Value-36.98 Volume0 Vega0.0192 Time Value36.98 Open Interest17 Rho-0.0031 Delta / Theta0.6516
0	0%	30.2	34.3	0	35.00	0	0%	0	2.3	0
TBBK Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|35.00C Delta0.9812 Imp Vol1.2549 Bid30.2 Gamma0.002 Theoretical32.25 Ask34.3 Theta-0.0227 Intrinsic Value31.98 Volume0 Vega0.0084 Time Value-31.98 Open Interest0 Rho0.0248 Delta / Theta-43.1448 TBBK Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|35.00P Delta-0.0626 Imp Vol1.8743 Bid0 Gamma0.0036 Theoretical1.15 Ask2.3 Theta-0.0774 Intrinsic Value-31.98 Volume0 Vega0.0224 Time Value31.98 Open Interest10 Rho-0.0036 Delta / Theta0.8091
0	0%	25.3	29.4	0	40.00	0	0%	0	2.4	0
TBBK Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|40.00C Delta0.9698 Imp Vol1.1027 Bid25.3 Gamma0.0034 Theoretical27.35 Ask29.4 Theta-0.0292 Intrinsic Value26.98 Volume0 Vega0.0125 Time Value-26.98 Open Interest3 Rho0.0278 Delta / Theta-33.218 TBBK Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|40.00P Delta-0.0773 Imp Vol1.5748 Bid0 Gamma0.005 Theoretical1.2 Ask2.4 Theta-0.0764 Intrinsic Value-26.98 Volume0 Vega0.0264 Time Value26.98 Open Interest4 Rho-0.0043 Delta / Theta1.0121
					66.98	Price @ Jul 25, 2026 20:33 GMT
2.6	0%	0.4	4.2	1	70.00	0	0%	3.8	7.1	0
TBBK Call 70.00 Exp: Aug 21, 2026 Last: 2.6 Chg.: 0% SymbolTBBK\|20260821\|70.00C Delta0.3996 Imp Vol0.4771 Bid0.4 Gamma0.0445 Theoretical2.3 Ask4.2 Theta-0.0646 Intrinsic Value-3.02 Volume1 Vega0.0704 Time Value5.62 Open Interest40 Rho0.0181 Delta / Theta-6.1866 TBBK Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|70.00P Delta-0.5907 Imp Vol0.5193 Bid3.8 Gamma0.0413 Theoretical5.45 Ask7.1 Theta-0.0644 Intrinsic Value3.02 Volume0 Vega0.0707 Time Value-3.02 Open Interest0 Rho-0.0271 Delta / Theta9.1772
0	0%	0	2.85	0	75.00	0	0%	7.2	10.8	0
TBBK Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|75.00C Delta0.2543 Imp Vol0.5517 Bid0 Gamma0.0319 Theoretical1.43 Ask2.85 Theta-0.0612 Intrinsic Value-8.02 Volume0 Vega0.0584 Time Value8.02 Open Interest6 Rho0.0115 Delta / Theta-4.1537 TBBK Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|75.00P Delta-0.7754 Imp Vol0.502 Bid7.2 Gamma0.0332 Theoretical9 Ask10.8 Theta-0.0463 Intrinsic Value8.02 Volume0 Vega0.0544 Time Value-8.02 Open Interest0 Rho-0.0321 Delta / Theta16.7559
0.6	0%	0	2.7	43	80.00	0	0%	11.2	15	0
TBBK Call 80.00 Exp: Aug 21, 2026 Last: 0.6 Chg.: 0% SymbolTBBK\|20260821\|80.00C Delta0.2053 Imp Vol0.7007 Bid0 Gamma0.0223 Theoretical1.35 Ask2.7 Theta-0.0685 Intrinsic Value-13.02 Volume43 Vega0.0518 Time Value13.62 Open Interest404 Rho0.0092 Delta / Theta-2.9991 TBBK Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|80.00P Delta-0.9506 Imp Vol0.4064 Bid11.2 Gamma0.0145 Theoretical13.1 Ask15 Theta-0.0107 Intrinsic Value13.02 Volume0 Vega0.018 Time Value-13.02 Open Interest0 Rho-0.021 Delta / Theta88.7244

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

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://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	6,281.01	-2.11	-0.03%
Nikkei 225	64,611.15	-1811.45	-2.73%
Shanghai	3,814.20	-62.58	-1.61%
US 500	7,409.7	+1.6	+0.02%
US Tech 100	28,146.1	-308.7	-1.08%
DAX	25,099.00	+335.88	+1.36%
Dollar Index	101.300	+0.020	+0.02%

Crude Oil WTI	85.15	-1.86	-2.14%
Brent Oil	91.68	-3.91	-3.88%
Natural Gas	2.888	-0.045	-1.54%
Gold	4,070.80	+20.60	+0.51%
Silver	58.906	+0.852	+1.47%
US Soybeans	1,253.50	+9.75	+0.78%
Copper	6.3600	+0.0100	+0.16%

Philippines 2Y	6.483	0.000	0.00%
Philippines 10Y	7.467	0.000	0.00%
Philippines 20Y	7.480	0.000	0.00%
U.S. 2Y	4.331	-0.029	-0.67%
U.S. 10Y	4.679	-0.024	-0.51%
U.S. 30Y	5.162	-0.009	-0.17%
Germany 10Y	3.1728	-0.0387	-1.21%

Alphabet C	319.09	+0.75	+0.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.66	+1.18	+1.47%
Booking	177.46	+4.63	+2.68%
Apple	333.02	+11.36	+3.53%
Alibaba ADR	112.14	-1.92	-1.68%
Tesla	313.03	-6.66	-2.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TBBK	66.98	+1.25	+1.90%
	VIVE	8.850	+0.060	+0.68%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.700	-0.83%	21.39M
Manila Water	34.500	-1.71%	6.84M
BDO Unibank	123.00	-2.38%	2.82M
Universal Robina	59.45	-0.50%	2.37M
International Container	969.000	+1.25%	2.22M
Metropolitan Bank	66.20	-0.45%	1.75M
Jollibee Foods	144.00	-0.89%	807.11K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
NiHAO Mineral	0.490	+19.51%	10.00K
Forum Pacific	0.310	+12.73%	270.00K
Victorias Milling Company	2.150	+12.57%	53.00K
Oriental Petrol	0.0140	+7.69%	5.70M
Oriental Petrol B	0.0140	+7.69%	100.00K
Medco	0.096	+5.49%	510.00K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-15.25%	1.00K
Atok Big Wedge	1.630	-8.94%	2.00K
Araneta Properties	0.270	-8.47%	60.00K
Philippine Realty	0.095	-6.86%	40.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Solid Group	1.180	-6.35%	533.00K