Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

57.36 +1.51 +2.69%

00:03:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 103,222
Bid/Ask: 0.00 / 0.00
Day's Range: 56.01 - 57.65

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

Feb 13, 2026 15:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
42	0%	29.8	34	0	25.00	0.31	0%	0	0.75	0
TBBK Call 25.00 Exp: Feb 20, 2026 Last: 42 Chg.: 0% SymbolTBBK\|20260220\|25.00C Delta0 Imp Vol0 Bid29.8 Gamma0 Theoretical0 Ask34 Theta0 Intrinsic Value31.75 Volume0 Vega0 Time Value10.25 Open Interest1 Rho0 Delta / Theta0 TBBK Put 25.00 Exp: Feb 20, 2026 Last: 0.31 Chg.: 0% SymbolTBBK\|20260220\|25.00P Delta-0.0436 Imp Vol4.2045 Bid0 Gamma0.0028 Theoretical0.75 Ask0.75 Theta-0.2191 Intrinsic Value-31.75 Volume0 Vega0.0073 Time Value32.06 Open Interest12 Rho-0.0006 Delta / Theta0.199
0	0%	25	29.1	0	30.00	0	0%	0	0.95	0
TBBK Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260220\|30.00C Delta0 Imp Vol0 Bid25 Gamma0 Theoretical0 Ask29.1 Theta0 Intrinsic Value26.75 Volume0 Vega0 Time Value-26.75 Open Interest0 Rho0 Delta / Theta0 TBBK Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260220\|30.00P Delta-0.0622 Imp Vol3.6153 Bid0 Gamma0.0043 Theoretical0.95 Ask0.95 Theta-0.2496 Intrinsic Value-26.75 Volume0 Vega0.0097 Time Value26.75 Open Interest0 Rho-0.0008 Delta / Theta0.249
0	0%	20	24	0	35.00	0.07	0%	0	0.95	0
TBBK Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260220\|35.00C Delta0 Imp Vol0 Bid20 Gamma0 Theoretical0 Ask24 Theta0 Intrinsic Value21.75 Volume0 Vega0 Time Value-21.75 Open Interest0 Rho0 Delta / Theta0 TBBK Put 35.00 Exp: Feb 20, 2026 Last: 0.07 Chg.: 0% SymbolTBBK\|20260220\|35.00P Delta-0.0775 Imp Vol2.897 Bid0 Gamma0.0063 Theoretical0.95 Ask0.95 Theta-0.237 Intrinsic Value-21.75 Volume0 Vega0.0115 Time Value21.82 Open Interest12 Rho-0.0009 Delta / Theta0.3271
					56.75	Price @ Feb 13, 2026 15:38 GMT
1.7	0%	0.5	1.9	0	60.00	4.27	15.41%	2.35	5.4	24
TBBK Call 60.00 Exp: Feb 20, 2026 Last: 1.7 Chg.: 0% SymbolTBBK\|20260220\|60.00C Delta0.3323 Imp Vol0.7311 Bid0.5 Gamma0.0628 Theoretical1.2 Ask1.9 Theta-0.1517 Intrinsic Value-3.25 Volume0 Vega0.0287 Time Value4.95 Open Interest210 Rho0.0034 Delta / Theta-2.1905 TBBK Put 60.00 Exp: Feb 20, 2026 Last: 4.27 Chg.: 15.41% SymbolTBBK\|20260220\|60.00P Delta-0.6517 Imp Vol0.7992 Bid2.35 Gamma0.0586 Theoretical4.27 Ask5.4 Theta-0.1634 Intrinsic Value3.25 Volume24 Vega0.0292 Time Value1.02 Open Interest30 Rho-0.0066 Delta / Theta3.9882
1.2	0%	0	1.35	0	65.00	1	0%	6	10.2	0
TBBK Call 65.00 Exp: Feb 20, 2026 Last: 1.2 Chg.: 0% SymbolTBBK\|20260220\|65.00C Delta0.2515 Imp Vol1.2341 Bid0 Gamma0.0327 Theoretical1.35 Ask1.35 Theta-0.2234 Intrinsic Value-8.25 Volume0 Vega0.0252 Time Value9.45 Open Interest90 Rho0.0025 Delta / Theta-1.1255 TBBK Put 65.00 Exp: Feb 20, 2026 Last: 1 Chg.: 0% SymbolTBBK\|20260220\|65.00P Delta-0.9098 Imp Vol0.6788 Bid6 Gamma0.0307 Theoretical8.1 Ask10.2 Theta-0.0583 Intrinsic Value8.25 Volume0 Vega0.0128 Time Value-7.25 Open Interest0 Rho-0.0074 Delta / Theta15.5937
0.15	0%	0	0.75	0	70.00	3.1	0%	10.9	15.3	0
TBBK Call 70.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolTBBK\|20260220\|70.00C Delta0.1512 Imp Vol1.3077 Bid0 Gamma0.0227 Theoretical0.75 Ask0.75 Theta-0.1739 Intrinsic Value-13.25 Volume0 Vega0.0185 Time Value13.4 Open Interest715 Rho0.0015 Delta / Theta-0.8695 TBBK Put 70.00 Exp: Feb 20, 2026 Last: 3.1 Chg.: 0% SymbolTBBK\|20260220\|70.00P Delta-0.9313 Imp Vol0.9535 Bid10.9 Gamma0.0178 Theoretical13.1 Ask15.3 Theta-0.067 Intrinsic Value13.25 Volume0 Vega0.0104 Time Value-10.15 Open Interest0 Rho-0.0078 Delta / Theta13.8987

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	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,847.5	+14.8	+0.22%
US Tech 100	24,743.3	+55.7	+0.23%
DAX	24,896.24	+68.41	+0.28%
Dollar Index	96.980	+0.143	+0.15%

Crude Oil WTI	62.66	-0.18	-0.29%
Brent Oil	67.49	-0.03	-0.04%
Natural Gas	3.234	+0.017	+0.53%
Gold	5,013.51	+65.11	+1.32%
Silver	77.670	+1.988	+2.63%
US Soybeans	1,128.38	-7.63	-0.67%
Copper	5.7765	-0.0090	-0.16%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.420	-0.046	-1.33%
U.S. 10Y	4.061	-0.043	-1.05%
U.S. 30Y	4.704	-0.025	-0.53%
Germany 10Y	2.7526	-0.0244	-0.88%

Alphabet C	306.57	-2.81	-0.91%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	79.89	-0.32	-0.39%
Booking	4,095.99	-63.11	-1.52%
Apple	259.33	-2.40	-0.92%
Alibaba ADR	157.50	-1.23	-0.77%
Tesla	415.26	-1.81	-0.43%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBK	57.36	+1.51	+2.69%
WMT	133.81	+0.17	+0.13%
SAMART	6.55	+0.05	+0.77%
TKFEN	82.55	-2.95	-3.45%
PIMP	0.820	+0.035	+4.46%
RZR	652.30	+20.20	+3.20%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Lorenzo Shipping	0.600	-7.69%	43.00K
Swift Foods	0.048	-7.69%	1.85M