Dark

Check out our Level2View

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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	20	0	20

TBBK May 21, 2027 Exp. - Volume by Strike

Puts

Calls

TBBK May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

TBBK May 21, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

TBBK May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0	0%	0			TBBK270521C00075000
70 C	0	0%	0			TBBK270521C00070000
65 C	0	0%	0			TBBK270521C00065000
60 C	0	0%	0			TBBK270521C00060000
55 C	5.91	0%	20	20	09-23	TBBK270521C00055000
50 C	0	0%	0			TBBK270521C00050000
45 C	0	0%	0			TBBK270521C00045000
40 C	0	0%	0			TBBK270521C00040000
35 C	0	0%	0			TBBK270521C00035000
30 C	0	0%	0			TBBK270521C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	0	0%	0			TBBK270521P00075000
70 P	0	0%	0			TBBK270521P00070000
65 P	0	0%	0			TBBK270521P00065000
60 P	0	0%	0			TBBK270521P00060000
55 P	0	0%	0			TBBK270521P00055000
50 P	0	0%	0			TBBK270521P00050000
45 P	0	0%	0			TBBK270521P00045000
40 P	3.17	0%	10	10	09-22	TBBK270521P00040000
35 P	0	0%	0			TBBK270521P00035000
30 P	1.32	0%	10	10	09-22	TBBK270521P00030000

Share