Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

47.74 +0.40 +0.84%

04:59:59 - Closed. Currency in USD

Pre Market

47.86

+0.12

+0.25%

17:40:43 - Real-time Data

Type: Equity

Market: United States

Volume: 672,994
Bid/Ask: 0.00 / 0.00
Day's Range: 46.56 - 48.68

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

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 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

Nov 05, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16	19.1	0	30.00	0	0%	0	0.75	0
TBBK Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|30.00C Delta0.999 Imp Vol0.7588 Bid16 Gamma0.0005 Theoretical17.71 Ask19.1 Theta-0.004 Intrinsic Value17.52 Volume0 Vega0.0003 Time Value-17.52 Open Interest10 Rho0.0123 Delta / Theta-249.9417 TBBK Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|30.00P Delta-0.0521 Imp Vol1.562 Bid0 Gamma0.0071 Theoretical0.38 Ask0.75 Theta-0.0533 Intrinsic Value-17.52 Volume0 Vega0.0103 Time Value17.52 Open Interest40 Rho-0.0011 Delta / Theta0.9769
0	0%	11.2	14	0	35.00	0	0%	0	1.6	0
TBBK Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|35.00C Delta0.9975 Imp Vol0.5559 Bid11.2 Gamma0.0014 Theoretical12.72 Ask14 Theta-0.0051 Intrinsic Value12.52 Volume0 Vega0.0007 Time Value-12.52 Open Interest0 Rho0.0143 Delta / Theta-195.9377 TBBK Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|35.00P Delta-0.1084 Imp Vol1.3997 Bid0 Gamma0.0138 Theoretical0.8 Ask1.6 Theta-0.0833 Intrinsic Value-12.52 Volume0 Vega0.018 Time Value12.52 Open Interest0 Rho-0.0023 Delta / Theta1.3014
0	0%	6.5	9	0	40.00	0	0%	0.05	0.75	0
TBBK Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|40.00C Delta0.9827 Imp Vol0.4211 Bid6.5 Gamma0.0105 Theoretical7.75 Ask9 Theta-0.01 Intrinsic Value7.52 Volume0 Vega0.0041 Time Value-7.52 Open Interest0 Rho0.0161 Delta / Theta-98.6275 TBBK Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|40.00P Delta-0.1077 Imp Vol0.7493 Bid0.05 Gamma0.0256 Theoretical0.4 Ask0.75 Theta-0.0441 Intrinsic Value-7.52 Volume0 Vega0.0179 Time Value7.52 Open Interest9 Rho-0.0021 Delta / Theta2.4392
					47.52	Price @ Nov 05, 2026 20:33 GMT
0.87	0%	0.65	0.95	59	50.00	0	0%	3	4.2	0
TBBK Call 50.00 Exp: Nov 20, 2026 Last: 0.87 Chg.: 0% SymbolTBBK\|20261120\|50.00C Delta0.3128 Imp Vol0.43 Bid0.65 Gamma0.0853 Theoretical0.8 Ask0.95 Theta-0.0505 Intrinsic Value-2.48 Volume59 Vega0.0342 Time Value3.35 Open Interest75 Rho0.0058 Delta / Theta-6.1877 TBBK Put 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|50.00P Delta-0.6333 Imp Vol0.5797 Bid3 Gamma0.0675 Theoretical3.6 Ask4.2 Theta-0.0673 Intrinsic Value2.48 Volume0 Vega0.0363 Time Value-2.48 Open Interest11 Rho-0.0113 Delta / Theta9.4094
0.15	36.36%	0.05	0.2	15	55.00	0	0%	6.2	8.9	0
TBBK Call 55.00 Exp: Nov 20, 2026 Last: 0.15 Chg.: 36.36% SymbolTBBK\|20261120\|55.00C Delta0.0673 Imp Vol0.4531 Bid0.05 Gamma0.0297 Theoretical0.12 Ask0.2 Theta-0.0193 Intrinsic Value-7.48 Volume15 Vega0.0126 Time Value7.63 Open Interest756 Rho0.0013 Delta / Theta-3.4803 TBBK Put 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|55.00P Delta-0.8942 Imp Vol0.5476 Bid6.2 Gamma0.0353 Theoretical7.55 Ask8.9 Theta-0.0289 Intrinsic Value7.48 Volume0 Vega0.0175 Time Value-7.48 Open Interest0 Rho-0.0122 Delta / Theta30.9889
0	0%	0	0.75	0	60.00	0	0%	11.2	13.9	0
TBBK Call 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|60.00C Delta0.1039 Imp Vol0.8388 Bid0 Gamma0.0223 Theoretical0.37 Ask0.75 Theta-0.0492 Intrinsic Value-12.48 Volume0 Vega0.0174 Time Value12.48 Open Interest24 Rho0.0019 Delta / Theta-2.1101 TBBK Put 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20261120\|60.00P Delta-0.9195 Imp Vol0.7765 Bid11.2 Gamma0.0203 Theoretical12.55 Ask13.9 Theta-0.0337 Intrinsic Value12.48 Volume0 Vega0.0143 Time Value-12.48 Open Interest0 Rho-0.0131 Delta / Theta27.2586

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:

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 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	5,761.95	-16.19	-0.28%
Nikkei 225	57,389.00	-3688.90	-6.04%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,378.3	+24.5	+0.33%
US Tech 100	27,016.8	+387.0	+1.45%
DAX	25,787.95	-542.10	-2.06%
Dollar Index	101.885	+0.459	+0.45%

Crude Oil WTI	90.56	+0.04	+0.04%
Brent Oil	98.09	-0.20	-0.20%
Natural Gas	3.002	+0.055	+1.87%
Gold	4,077.60	-35.90	-0.87%
Silver	52.025	-0.351	-0.67%
US Soybeans	1,190.38	+2.38	+0.20%
Copper	6.2590	-0.0110	-0.18%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.480	+0.003	+0.07%
U.S. 10Y	4.843	+0.013	+0.27%
U.S. 30Y	5.267	+0.016	+0.30%
Germany 10Y	3.2390	-0.0074	-0.23%

Alphabet C	281.74	-5.56	-1.94%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.20	+1.53	+1.83%
Booking	168.72	-2.25	-1.32%
Apple	344.17	-5.34	-1.53%
Alibaba ADR	108.07	+2.78	+2.64%
Tesla	343.69	-41.50	-10.77%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TBBK	47.74	+0.40	+0.84%
	SYMP	510.75	-0.35	-0.07%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	309.99M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.42M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.30K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Premiere Horizon	0.214	+5.94%	9.45M
Concreat Holdings Philippines	1.15	+5.50%	1.77M
LFM Properties	0.02	5.26%	900.00K
Pacifica	2.320	+4.98%	15.00K

Name	Last	Chg. %	Vol.
Paxys	2.740	-9.27%	2.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	0.60K
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K
Island Information Tech	0.1350	-5.59%	4.38M