TBBK · Bancorp, Inc.

Track TBBK — free Ask ALVIS about TBBK

$70.75 -0.99 (-1.38%) At close · Aug 6

Market Cap

$2.89B

40.79M

Options Chain

15-min delayed Underlying $70.75 · at close Aug 6, 2026 Options Calculator

Positioning

Aug 21, 2026 · 14 days to expiry · 30 contracts

Put / call OI

0.08

Call-heavy positioning

Open interest

2,064

contracts outstanding

Volume

129

traded today

Max pain

$55.00

$15.75 below spot

ATM implied vol

33.6%

market's expected move

Open interest by strike

Calls Puts

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 14d Sep 18 42d Nov 20 105d Feb 19 196d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.05	-0.013	218.9%	28	44
Call · $30 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Last $0.05 Breakeven $29.95 Implied vol 218.9% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.037 Vega 0.005 Open interest 44 Model this put
0	—	—	—	—		$0.05	-0.059	277.7%	6	16
Call · $35 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Last $0.05 Breakeven $34.95 Implied vol 277.7% Delta -0.059 ≈6% ITM Gamma 0.003 Theta -0.161 Vega 0.017 Open interest 16 Model this put
2	1	170.1%	0.97	$31.20		$0.10	-0.036	178.9%	11	14
Call · $40 In the money Last $31.20 Breakeven $71.20 Implied vol 170.1% Delta 0.97 ≈97% ITM Gamma 0.003 Theta -0.061 Vega 0.011 Open interest 2 Model this call Put · $40 Last $0.10 Breakeven $39.90 Implied vol 178.9% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.069 Vega 0.011 Open interest 14 Model this put
2	1	—	—	$26.21		—	-0.044	148%	—	0
Call · $45 In the money Last $26.21 Breakeven $71.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Last — Breakeven — Implied vol 148% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.067 Vega 0.011 Open interest 0 Model this put
5	5	—	—	$9.60		$3.80	-0.057	122.9%	3	0
Call · $50 In the money Last $9.60 Breakeven $59.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $50 Last $3.80 Breakeven $46.20 Implied vol 122.9% Delta -0.057 ≈6% ITM Gamma 0.007 Theta -0.069 Vega 0.021 Open interest 0 Model this put
40	10	89.5%	0.939	$17.10		$0.50	-0.165	158.2%	1	42
Call · $55 In the money Last $17.10 Breakeven $72.10 Implied vol 89.5% Delta 0.939 ≈94% ITM Gamma 0.01 Theta -0.058 Vega 0.022 Open interest 40 Model this call Put · $55 Last $0.50 Breakeven $54.50 Implied vol 158.2% Delta -0.165 ≈16% ITM Gamma 0.011 Theta -0.192 Vega 0.033 Open interest 42 Model this put
82	3	61.6%	0.927	$12.80		$0.10	-0.09	67%	1	43
Call · $60 In the money Last $12.80 Breakeven $72.80 Implied vol 61.6% Delta 0.927 ≈93% ITM Gamma 0.016 Theta -0.047 Vega 0.023 Open interest 82 Model this call Put · $60 Last $0.10 Breakeven $59.90 Implied vol 67% Delta -0.09 ≈9% ITM Gamma 0.017 Theta -0.052 Vega 0.023 Open interest 43 Model this put
330	4	51.8%	0.823	$4.47		$3.29	-0.141	44.1%	1	0
Call · $65 In the money Last $4.47 Breakeven $69.47 Implied vol 51.8% Delta 0.823 ≈82% ITM Gamma 0.036 Theta -0.071 Vega 0.035 Open interest 330 Model this call Put · $65 Last $3.29 Breakeven $61.71 Implied vol 44.1% Delta -0.141 ≈14% ITM Gamma 0.036 Theta -0.048 Vega 0.035 Open interest 0 Model this put
38	1	28.4%	0.625	$2.60		—	-0.403	38.9%	—	0
Call · $70 In the money Last $2.60 Breakeven $72.60 Implied vol 28.4% Delta 0.625 ≈63% ITM Gamma 0.095 Theta -0.057 Vega 0.055 Open interest 38 Model this call Put · $70 Last — Breakeven — Implied vol 38.9% Delta -0.403 ≈40% ITM Gamma 0.071 Theta -0.071 Vega 0.055 Open interest 0 Model this put
Underlying $70.75
6	1	52.4%	0.327	$2.50		—	-0.765	35.9%	—	0
Call · $75 Last $2.50 Breakeven $77.50 Implied vol 52.4% Delta 0.327 ≈33% ITM Gamma 0.049 Theta -0.095 Vega 0.051 Open interest 6 Model this call Put · $75 In the money Last — Breakeven — Implied vol 35.9% Delta -0.765 ≈76% ITM Gamma 0.063 Theta -0.05 Vega 0.039 Open interest 0 Model this put
447	43	49.2%	0.126	$0.60		—	-0.886	48%	—	0
Call · $80 Last $0.60 Breakeven $80.60 Implied vol 49.2% Delta 0.126 ≈13% ITM Gamma 0.03 Theta -0.051 Vega 0.027 Open interest 447 Model this call Put · $80 In the money Last — Breakeven — Implied vol 48% Delta -0.886 ≈89% ITM Gamma 0.03 Theta -0.041 Vega 0.026 Open interest 0 Model this put
946	2	57.1%	0.065	$0.25		—	-0.929	60.8%	—	0
Call · $85 Last $0.25 Breakeven $85.25 Implied vol 57.1% Delta 0.065 ≈7% ITM Gamma 0.016 Theta -0.036 Vega 0.016 Open interest 946 Model this call Put · $85 In the money Last — Breakeven — Implied vol 60.8% Delta -0.929 ≈93% ITM Gamma 0.017 Theta -0.036 Vega 0.016 Open interest 0 Model this put
5	5	—	—	$1.00		—	-0.972	63.9%	—	0
Call · $90 Last $1.00 Breakeven $91.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $90 In the money Last — Breakeven — Implied vol 63.9% Delta -0.972 ≈97% ITM Gamma 0.009 Theta -0.017 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		—	-0.965	80.8%	—	0
Call · $95 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 In the money Last — Breakeven — Implied vol 80.8% Delta -0.965 ≈96% ITM Gamma 0.008 Theta -0.027 Vega 0.014 Open interest 0 Model this put
2	2	—	—	$0.35		—	-0.96	96.2%	—	0
Call · $100 Last $0.35 Breakeven $100.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $100 In the money Last — Breakeven — Implied vol 96.2% Delta -0.96 ≈96% ITM Gamma 0.007 Theta -0.036 Vega 0.016 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1295401 CUSIP 05969A105 13F (30d) 89 filings 89 filers Visit website Investor relations