Breaking News

The Bancorp Inc (TBBK)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

67.91 -0.41 -0.60%

01:29:59 - Closed. Currency in USD

After Hours

67.91

0.00

0.00%

1:50:00 - Real-time Data

Type: Equity

Market: United States

Volume: 474,341
Bid/Ask: 0.00 / 0.00
Day's Range: 67.31 - 69.61

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

The Bancorp Option Chain

Get in-depth The Bancorp option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for The Bancorp options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 19, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.2	39.7	0	30.00	0	0%	0	2.15	0
TBBK Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|30.00C Delta0.9985 Imp Vol3.9275 Bid36.2 Gamma0.0002 Theoretical38.29 Ask39.7 Theta-0.0268 Intrinsic Value37.91 Volume0 Vega0.0002 Time Value-37.91 Open Interest0 Rho0.0016 Delta / Theta-37.3031 TBBK Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|30.00P Delta-0.0486 Imp Vol8.1978 Bid0 Gamma0.0024 Theoretical1.08 Ask2.15 Theta-1.0434 Intrinsic Value-37.91 Volume0 Vega0.0051 Time Value37.91 Open Interest44 Rho-0.0002 Delta / Theta0.0465
0	0%	31.4	34.7	0	35.00	0	0%	0	2.15	0
TBBK Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|35.00C Delta0.9984 Imp Vol3.1947 Bid31.4 Gamma0.0003 Theoretical33.29 Ask34.7 Theta-0.0246 Intrinsic Value32.91 Volume0 Vega0.0003 Time Value-32.91 Open Interest0 Rho0.0019 Delta / Theta-40.5482 TBBK Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|35.00P Delta-0.0584 Imp Vol6.8724 Bid0 Gamma0.0034 Theoretical1.08 Ask2.15 Theta-1.0124 Intrinsic Value-32.91 Volume0 Vega0.0059 Time Value32.91 Open Interest16 Rho-0.0003 Delta / Theta0.0577
0	0%	26.4	29.6	0	40.00	0	0%	0	1.15	0
TBBK Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|40.00C Delta0.9982 Imp Vol2.5618 Bid26.4 Gamma0.0004 Theoretical28.29 Ask29.6 Theta-0.0224 Intrinsic Value27.91 Volume0 Vega0.0003 Time Value-27.91 Open Interest2 Rho0.0022 Delta / Theta-44.468 TBBK Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|40.00P Delta-0.0485 Imp Vol4.8868 Bid0 Gamma0.0041 Theoretical0.58 Ask1.15 Theta-0.6213 Intrinsic Value-27.91 Volume0 Vega0.0051 Time Value27.91 Open Interest14 Rho-0.0002 Delta / Theta0.0781
					67.91	Price @ Aug 19, 2026 20:07 GMT
0.6	0%	0	0.6	1	70.00	0	0%	0.75	3.3	0
TBBK Call 70.00 Exp: Aug 21, 2026 Last: 0.6 Chg.: 0% SymbolTBBK\|20260821\|70.00C Delta0.2319 Imp Vol0.4464 Bid0 Gamma0.1352 Theoretical0.3 Ask0.6 Theta-0.1736 Intrinsic Value-2.09 Volume1 Vega0.0154 Time Value2.69 Open Interest36 Rho0.0009 Delta / Theta-1.3359 TBBK Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|70.00P Delta-0.765 Imp Vol0.4541 Bid0.75 Gamma0.1361 Theoretical2.03 Ask3.3 Theta-0.1719 Intrinsic Value2.09 Volume0 Vega0.0155 Time Value-2.09 Open Interest1 Rho-0.0024 Delta / Theta4.4495
0	0%	0	2.15	0	75.00	0	0%	5.5	8.9	0
TBBK Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|75.00C Delta0.2363 Imp Vol1.6272 Bid0 Gamma0.0375 Theoretical1.08 Ask2.15 Theta-0.6352 Intrinsic Value-7.09 Volume0 Vega0.0156 Time Value7.09 Open Interest6 Rho0.0008 Delta / Theta-0.372 TBBK Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|75.00P Delta-0.8423 Imp Vol1.2095 Bid5.5 Gamma0.0395 Theoretical7.2 Ask8.9 Theta-0.3632 Intrinsic Value7.09 Volume0 Vega0.0122 Time Value-7.09 Open Interest0 Rho-0.0027 Delta / Theta2.319
0	0%	0	2.15	0	80.00	0	0%	10.5	13.9	0
TBBK Call 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|80.00C Delta0.1884 Imp Vol2.2146 Bid0 Gamma0.0241 Theoretical1.08 Ask2.15 Theta-0.7566 Intrinsic Value-12.09 Volume0 Vega0.0136 Time Value12.09 Open Interest447 Rho0.0006 Delta / Theta-0.249 TBBK Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBK\|20260821\|80.00P Delta-0.8804 Imp Vol1.7255 Bid10.5 Gamma0.0229 Theoretical12.2 Ask13.9 Theta-0.4296 Intrinsic Value12.09 Volume0 Vega0.0101 Time Value-12.09 Open Interest0 Rho-0.003 Delta / Theta2.0496

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,078.30	-76.60	-0.32%
BSE Sensex	76,909.68	-325.78	-0.42%
Nifty Bank	57,239.75	-22.65	-0.04%
Nifty 50 Futures	24,121.90	-108.20	-0.45%
US 500	7,711.7	+19.7	+0.26%
FTSE 100	10,743.35	+15.31	+0.14%
Dollar Index	98.695	-0.859	-0.86%

Gold	4,579.14	+158.54	+3.59%
Crude Oil WTI	84.29	+0.23	+0.27%
Brent Oil	91.50	+0.48	+0.53%
Natural Gas	2.782	+0.006	+0.22%
Silver	66.853	+2.816	+4.40%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,048.60	-4.40	-0.42%
NTPC	336.55	-0.55	-0.16%
ICICI Bank	1,402.00	-10.00	-0.71%
Reliance Industries	1,311.00	-11.00	-0.83%
DLF	669.90	+4.15	+0.62%
Tata Motors Passenger Vehicles	321.30	-1.50	-0.46%
Tata Steel Ltd	184.00	-1.50	-0.81%

USD/INR	95.574	-0.106	-0.11%
EUR/USD	1.1679	+0.0103	+0.89%
GBP/USD	1.3606	+0.0074	+0.55%
USD/JPY	158.16	-1.45	-0.91%
GBP/INR	130.288	+0.843	+0.65%
EUR/INR	111.8310	+1.0830	+0.98%
USD/CAD	1.3809	-0.0089	-0.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TBBK	67.91	-0.41	-0.60%

Market Movers

Name	Last	Chg. %	Vol.
Shiprocket	143.45	+47.53%	224.00M
Aster DM Quality	800.20	-2.18%	73.95M
Behari Lal Engineering	502.20	+78.49%	37.62M
Himadri Speciality Chem	750.25	-4.04%	33.13M
HDFC Bank	720.00	-0.41%	21.34M
Dhoot Transmission	1,404.05	+7.53%	16.99M
BSE	3,352.00	+1.33%	4.77M

Name	Last	Chg. %	Vol.
Behari Lal Engineering	502.55	+78.60%	2.97M
Behari Lal Engineering	502.20	+78.49%	37.62M
Shiprocket	143.45	+47.53%	224.00M
Shiprocket	143.50	+47.32%	17.11M
South India Paper Mills	121.20	+20.00%	305.33K
Mysore Petro Chemicals	138.31	+20.00%	20.07K
Cressanda Railway	2.580	+20.00%	1.08M

Name	Last	Chg. %	Vol.
Risa International	0.340	-19.05%	212.15K
Constronics Infra Ltd	43.64	-11.82%	3.48K
Shanthala FMCG Products	16.05	-11.81%	15.60K
Mahickra Chemicals	259.65	-11.68%	113.25K
SSMD Agrotech India	55.00	-11.29%	2.00K
Aditya Consumer Marketing	33.50	-11.26%	1.00K
Steel Strips Infrastructures	18.26	-11.06%	2.23K