Dark

Check out our Dark Pool Levels

TBBK
The Bancorp Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

50.60USD+1.220%(+0.61)425,585

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 8:13:30 AM EDT

50.60USD+1.220%(+0.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Feb 19, 2027 May 21, 2027

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9	130	3	29

TBBK Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

TBBK Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TBBK Feb 19, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

TBBK Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.10	-90.48%	1	3	09-09	TBBK270219C00105000
100 C	0.90	-25.00%	1	7	07-31	TBBK270219C00100000
95 C	1.30	0%	1	1	07-31	TBBK270219C00095000
90 C	0	0%	0			TBBK270219C00090000
85 C	0.40	-80.00%	7	13	09-23	TBBK270219C00085000
80 C	0	0%	0			TBBK270219C00080000
75 C	5.00	-27.95%	2	12	08-24	TBBK270219C00075000
70 C	1.40	-3.45%	1	33	09-10	TBBK270219C00070000
65 C	1.78	+3.49%	10	31	09-16	TBBK270219C00065000
60 C	3.30	0%	22	18	09-09	TBBK270219C00060000
55 C	4.60	-8.00%	1	12	09-10	TBBK270219C00055000
50 C	6.60	-67.88%	3	4	09-09	TBBK270219C00050000
45 C	9.80	0%	1	1	09-09	TBBK270219C00045000
40 C	13.10	-61.47%	1	1	09-09	TBBK270219C00040000
35 C	0	0%	0			TBBK270219C00035000
30 C	21.60	0%	3	3	09-09	TBBK270219C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	0	0%	0			TBBK270219P00105000
100 P	0	0%	0			TBBK270219P00100000
95 P	0	0%	0			TBBK270219P00095000
90 P	0	0%	0			TBBK270219P00090000
85 P	0	0%	0			TBBK270219P00085000
80 P	0	0%	0			TBBK270219P00080000
75 P	25.03	0%	1	1	09-14	TBBK270219P00075000
70 P	20.26	0%	1	1	09-14	TBBK270219P00070000
65 P	15.76	0%	1	1	09-10	TBBK270219P00065000
60 P	0	0%	0			TBBK270219P00060000
55 P	0	0%	0			TBBK270219P00055000
50 P	5.80	0%	2	2	09-09	TBBK270219P00050000
45 P	3.58	+138.67%	1	2	09-09	TBBK270219P00045000
40 P	2.41	+7.11%	12	24	09-10	TBBK270219P00040000
35 P	1.80	0%	1	1	07-27	TBBK270219P00035000
30 P	0	0%	0			TBBK270219P00030000

Share