SPY766.62−0.02%QQQ689.02−0.42%BTC/USD80,314.64−0.14%DIA534.30+0.22%GLD374.79+0.62%TLT81.92+0.20%

The Bancorp Inc Option Chain

TBBKNASDAQ

Trade with Public

$47.34

0.691.48%

Last update: Nov 4, 4:19 PM

Overview News Earnings Forecast Price Targets Financials Sentiment Ownership CompareOptionsStock Report

Earnings: Q3 2026 Earnings were released on Thu Oct 29th, after the market close

Conference Call: The most recent conference call started at 8:00 AM, 6 days ago

Click to view the webcast

Options Unusual Options Activity

Bancorp Options

View Bancorp (TBBK) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.80

P/C Ratio (OI)

0.48

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

30.0105.0

30.0

105.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price21.2Sep 21, 2026

Change

-0%

Bid15.9

Ask19.7

volume0

Intrest10

Strike

Last Price0.05Nov 03, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest40

Last Price-

Change

Bid11.2

Ask14.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price-

Change

Bid5.8

Ask9.9

volume0

Intrest0

Strike

Last Price0.65Oct 14, 2026

Change

-0%

Bid0.05

Ask1.75

volume0

Intrest9

Last Price6.39Oct 06, 2026

Change

-0%

Bid2.45

Ask4.6

volume0

Intrest1

Strike

Last Price0.85Nov 04, 2026

Change

0.8550%

Bid0.55

Ask1

volume220

Intrest21

Last Price0.69Nov 03, 2026

Change

-0%

Bid0.5

Ask0.85

volume0

Intrest75

Strike

Last Price3.38Nov 02, 2026

Change

-0%

Bid1

Ask4.5

volume0

Intrest11

Last Price0.11Nov 04, 2026

Change

0.1456%

Bid0.05

Ask0.15

volume90

Intrest782

Strike

Last Price-

Change

Bid5.9

Ask9.7

volume0

Intrest0

Last Price1.25Sep 17, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest24

Strike

Last Price2.5Aug 25, 2026

Change

-0%

Bid10.7

Ask14.1

volume0

Intrest0

Last Price0.2Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest67

Strike

Last Price-

Change

Bid15.7

Ask19.1

volume0

Intrest0

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest2

Strike

Last Price6Aug 13, 2026

Change

-0%

Bid20.7

Ask24.2

volume0

Intrest0

Last Price0.41Sep 21, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest2

Strike

Last Price-

Change

Bid25.7

Ask29.2

volume0

Intrest0

Last Price1.75Aug 24, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest7

Strike

Last Price-

Change

Bid30.7

Ask34.2

volume0

Intrest0

Last Price1.5Aug 10, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest12

Strike

Last Price-

Change

Bid35.7

Ask39.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

Last Price-

Change

Bid40.7

Ask44.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Strike

Last Price-

Change

Bid45.7

Ask49.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Strike

100

Last Price-

Change

Bid50.7

Ask54.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Strike

105

Last Price-

Change

Bid55.7

Ask59.1

volume0

Intrest0

Options Unusual Options Activity

Bancorp Options

View Bancorp (TBBK) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.80

P/C Ratio (OI)

0.48

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

30.0105.0

30.0

105.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price21.2Sep 21, 2026

Change

-0%

Bid15.9

Ask19.7

volume0

Intrest10

Strike

Last Price0.05Nov 03, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest40

Last Price-

Change

Bid11.2

Ask14.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price-

Change

Bid5.8

Ask9.9

volume0

Intrest0

Strike

Last Price0.65Oct 14, 2026

Change

-0%

Bid0.05

Ask1.75

volume0

Intrest9

Last Price6.39Oct 06, 2026

Change

-0%

Bid2.45

Ask4.6

volume0

Intrest1

Strike

Last Price0.85Nov 04, 2026

Change

0.8550%

Bid0.55

Ask1

volume220

Intrest21

Last Price0.69Nov 03, 2026

Change

-0%

Bid0.5

Ask0.85

volume0

Intrest75

Strike

Last Price3.38Nov 02, 2026

Change

-0%

Bid1

Ask4.5

volume0

Intrest11

Last Price0.11Nov 04, 2026

Change

0.1456%

Bid0.05

Ask0.15

volume90

Intrest782

Strike

Last Price-

Change

Bid5.9

Ask9.7

volume0

Intrest0

Last Price1.25Sep 17, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest24

Strike

Last Price2.5Aug 25, 2026

Change

-0%

Bid10.7

Ask14.1

volume0

Intrest0

Last Price0.2Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest67

Strike

Last Price-

Change

Bid15.7

Ask19.1

volume0

Intrest0

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest2

Strike

Last Price6Aug 13, 2026

Change

-0%

Bid20.7

Ask24.2

volume0

Intrest0

Last Price0.41Sep 21, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest2

Strike

Last Price-

Change

Bid25.7

Ask29.2

volume0

Intrest0

Last Price1.75Aug 24, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest7

Strike

Last Price-

Change

Bid30.7

Ask34.2

volume0

Intrest0

Last Price1.5Aug 10, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest12

Strike

Last Price-

Change

Bid35.7

Ask39.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.25

volume0

Intrest0

Strike

Last Price-

Change

Bid40.7

Ask44.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Strike

Last Price-

Change

Bid45.7

Ask49.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Strike

100

Last Price-

Change

Bid50.7

Ask54.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Strike

105

Last Price-

Change

Bid55.7

Ask59.1

volume0

Intrest0