Dark

Check out our Dark Pool Levels

TBBK
The Bancorp Inc.
stock NASDAQ

At Close

Jul 25, 2025 3:59:44 PM EDT

63.73USD-8.460%(-5.89)2,487,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 8:20:30 AM EDT

65.55USD-5.846%(-4.07)275

After-hours

Jul 25, 2025 4:03:30 PM EDT

63.67USD-0.102%(-0.07)45,463

OverviewOption ChainHistoricalExchangesShortsMore

Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Feb 20, 2026

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
145	152	50	2,064

TBBK Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

TBBK Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

TBBK Aug 15, 2025 Exp. - Max Pain @ $55.00

Puts

Calls

TBBK Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	0	0%	0			TBBK250815C00090000
85.00 C	0.05	-70.59%	6	11	07-23	TBBK250815C00085000
80.00 C	0.60	0%	1	1	07-24	TBBK250815C00080000
75.00 C	1.30	+22.64%	10	8	07-24	TBBK250815C00075000
70.00 C	4.20	+26.51%	38	55	07-24	TBBK250815C00070000
65.00 C	6.53	+5.32%	1	77	07-23	TBBK250815C00065000
60.00 C	10.87	+8.70%	1	74	07-24	TBBK250815C00060000
55.00 C	15.60	+4.00%	2	68	07-24	TBBK250815C00055000
50.00 C	20.20	+9.78%	1	3	07-23	TBBK250815C00050000
45.00 C	0	0%	0			TBBK250815C00045000
40.00 C	0	0%	0			TBBK250815C00040000
35.00 C	0	0%	0			TBBK250815C00035000
30.00 C	0	0%	0			TBBK250815C00030000
25.00 C	0	0%	0			TBBK250815C00025000
22.50 C	0	0%	0			TBBK250815C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	0	0%	0			TBBK250815P00090000
85.00 P	0	0%	0			TBBK250815P00085000
80.00 P	0	0%	0			TBBK250815P00080000
75.00 P	0	0%	0			TBBK250815P00075000
70.00 P	3.37	+2.12%	4	11	07-24	TBBK250815P00070000
65.00 P	2.00	-11.11%	25	39	07-24	TBBK250815P00065000
60.00 P	1.60	-76.81%	1	2	07-24	TBBK250815P00060000
55.00 P	1.75	-31.37%	2	26	07-03	TBBK250815P00055000
50.00 P	1.58	+163.33%	2	17	07-24	TBBK250815P00050000
45.00 P	0.44	-78.00%	10	872	07-16	TBBK250815P00045000
40.00 P	0.15	0.00%	70	1,064	07-23	TBBK250815P00040000
35.00 P	0	0%	0			TBBK250815P00035000
30.00 P	0.10	0.00%	20	23	06-30	TBBK250815P00030000
25.00 P	0.05	-50.00%	30	32	06-30	TBBK250815P00025000
22.50 P	0.05	0.00%	20	28	06-30	TBBK250815P00022500

Share