Breaking News

Republic Bancorp Inc (RBCAA)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

96.27 -0.97 -1.00%

11/09 - Closed. Currency in USD

After Hours

96.30

+0.03

+0.03%

0:30:06 - Real-time Data

Volume: 86,674
Bid/Ask: 0.00 / 0.00
Day's Range: 95.93 - 99.13

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Republic Bancorp Option Chain and Prices

Explore the Republic Bancorp options chain and compare contracts for RBCAA stock.

View the call options (the right to buy) and put options (the right to sell), along with their last price, change, volume and implied volatility for Republic Bancorp. Evaluate the prices and premiums associated with these options to make informed decisions about your trading strategies. Align your trading plan by setting your own filters such as Republic Bancorp Options expiration date, calls or puts (or both), and strike price.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 01, 2025 18:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
84.2	0%	110	113.5	0	45.00	0.42	0%	0	0.73	0
RBCAA Call 45.00 Exp: Sep 18, 2026 Last: 84.2 Chg.: 0% SymbolLRCX\|20260918\|45.00C Delta0 Imp Vol0 Bid110 Gamma0 Theoretical0 Ask113.5 Theta0 Intrinsic Value23.5 Volume0 Vega0 Time Value60.7 Open Interest4 Rho0 Delta / Theta0 RBCAA Put 45.00 Exp: Sep 18, 2026 Last: 0.42 Chg.: 0% SymbolLRCX\|20260918\|45.00P Delta-0.0651 Imp Vol0.3622 Bid0 Gamma0.0056 Theoretical0.73 Ask0.73 Theta-0.0046 Intrinsic Value-23.5 Volume0 Vega0.0783 Time Value23.92 Open Interest13 Rho-0.0386 Delta / Theta14.0781
100.16	0%	105.5	108.5	0	50.00	0.6	0%	0	2.59	0
RBCAA Call 50.00 Exp: Sep 18, 2026 Last: 100.16 Chg.: 0% SymbolLRCX\|20260918\|50.00C Delta0 Imp Vol0 Bid105.5 Gamma0 Theoretical0 Ask108.5 Theta0 Intrinsic Value18.5 Volume0 Vega0 Time Value81.66 Open Interest16 Rho0 Delta / Theta0 RBCAA Put 50.00 Exp: Sep 18, 2026 Last: 0.6 Chg.: 0% SymbolLRCX\|20260918\|50.00P Delta-0.1496 Imp Vol0.4448 Bid0 Gamma0.0084 Theoretical2.59 Ask2.59 Theta-0.0103 Intrinsic Value-18.5 Volume0 Vega0.1432 Time Value19.1 Open Interest15 Rho-0.0928 Delta / Theta14.5072
101.5	0%	100.5	104	0	55.00	1.02	0%	0.4	2.78	0
RBCAA Call 55.00 Exp: Sep 18, 2026 Last: 101.5 Chg.: 0% SymbolLRCX\|20260918\|55.00C Delta0 Imp Vol0 Bid100.5 Gamma0 Theoretical0 Ask104 Theta0 Intrinsic Value13.5 Volume0 Vega0 Time Value88 Open Interest13 Rho0 Delta / Theta0 RBCAA Put 55.00 Exp: Sep 18, 2026 Last: 1.02 Chg.: 0% SymbolLRCX\|20260918\|55.00P Delta-0.1496 Imp Vol0.2926 Bid0.4 Gamma0.0128 Theoretical1.59 Ask2.78 Theta-0.0067 Intrinsic Value-13.5 Volume0 Vega0.1433 Time Value14.52 Open Interest32 Rho-0.0861 Delta / Theta22.3661
0	0%	29.5	34.5	0	65.00	0	0%	0	1.5	0
RBCAA Call 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|65.00C Delta0.9744 Imp Vol0.7204 Bid29.5 Gamma0.0027 Theoretical32 Ask34.5 Theta-0.0193 Intrinsic Value29.36 Volume0 Vega0.0162 Time Value-29.36 Open Interest0 Rho0.052 Delta / Theta-50.463 RBCAA Put 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|65.00P Delta-0.058 Imp Vol0.942 Bid0 Gamma0.0043 Theoretical0.75 Ask1.5 Theta-0.0486 Intrinsic Value-29.36 Volume0 Vega0.0332 Time Value29.36 Open Interest0 Rho-0.0052 Delta / Theta1.1937
0	0%	24.5	29.5	0	70.00	0	0%	0	5	0
RBCAA Call 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|70.00C Delta0.9716 Imp Vol0.5955 Bid24.5 Gamma0.0036 Theoretical27 Ask29.5 Theta-0.018 Intrinsic Value24.36 Volume0 Vega0.0176 Time Value-24.36 Open Interest0 Rho0.0583 Delta / Theta-53.9261 RBCAA Put 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|70.00P Delta-0.1297 Imp Vol1.1476 Bid0 Gamma0.0064 Theoretical2.5 Ask5 Theta-0.1077 Intrinsic Value-24.36 Volume0 Vega0.0605 Time Value24.36 Open Interest0 Rho-0.0121 Delta / Theta1.2044
0	0%	20	24.9	0	75.00	0	0%	0	5	0
RBCAA Call 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|75.00C Delta0.9269 Imp Vol0.631 Bid20 Gamma0.0075 Theoretical22.45 Ask24.9 Theta-0.0403 Intrinsic Value19.36 Volume0 Vega0.039 Time Value-19.36 Open Interest0 Rho0.0587 Delta / Theta-22.9774 RBCAA Put 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|75.00P Delta-0.1507 Imp Vol0.9739 Bid0 Gamma0.0084 Theoretical2.5 Ask5 Theta-0.1011 Intrinsic Value-19.36 Volume0 Vega0.067 Time Value19.36 Open Interest0 Rho-0.0137 Delta / Theta1.4911
					68.5	Price @ Dec 01, 2025 18:22 GMT
0	0%	1.5	6.5	0	95.00	0	0%	0.1	5	0
RBCAA Call 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|95.00C Delta0.6148 Imp Vol0.2617 Bid1.5 Gamma0.0509 Theoretical4 Ask6.5 Theta-0.047 Intrinsic Value-0.64 Volume0 Vega0.1092 Time Value0.64 Open Interest3 Rho0.0486 Delta / Theta-13.0807 RBCAA Put 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|95.00P Delta-0.3955 Imp Vol0.3017 Bid0.1 Gamma0.0446 Theoretical2.55 Ask5 Theta-0.0502 Intrinsic Value0.64 Volume0 Vega0.1102 Time Value-0.64 Open Interest0 Rho-0.0312 Delta / Theta7.8794
0	0%	0	5	0	100.00	0	0%	2	7	0
RBCAA Call 100.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|100.00C Delta0.3926 Imp Vol0.3321 Bid0 Gamma0.0403 Theoretical2.5 Ask5 Theta-0.0586 Intrinsic Value-5.64 Volume0 Vega0.11 Time Value5.64 Open Interest0 Rho0.0311 Delta / Theta-6.702 RBCAA Put 100.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|100.00P Delta-0.6692 Imp Vol0.2291 Bid2 Gamma0.0556 Theoretical4.5 Ask7 Theta-0.0344 Intrinsic Value5.64 Volume0 Vega0.1035 Time Value-5.64 Open Interest0 Rho-0.0476 Delta / Theta19.4778
0	0%	0	5	0	105.00	0	0%	6.1	11	0
RBCAA Call 105.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|105.00C Delta0.308 Imp Vol0.4752 Bid0 Gamma0.0258 Theoretical2.5 Ask5 Theta-0.0759 Intrinsic Value-10.64 Volume0 Vega0.1007 Time Value10.64 Open Interest0 Rho0.0239 Delta / Theta-4.0586 RBCAA Put 105.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRBCAA\|20260918\|105.00P Delta-0.8753 Imp Vol0.2345 Bid6.1 Gamma0.0313 Theoretical8.55 Ask11 Theta-0.0184 Intrinsic Value10.64 Volume0 Vega0.0581 Time Value-10.64 Open Interest0 Rho-0.0495 Delta / Theta47.4469

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

Republic Bancorp (RBCAA) Price Discussion

Write your thoughts about Republic Bancorp Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	10,650.44	+41.52	+0.39%
DAX	25,568.56	+207.41	+0.82%
Euro Stoxx 50	6,322.25	+53.28	+0.85%
S&P 500	7,656.98	+65.28	+0.86%
Nikkei 225	64,011.34	-1259.61	-1.93%
Dow Jones	52,573.29	+509.19	+0.98%
FTSE 100 Futures	10,672.6	+53.1	+0.50%

Brent Oil	104.47	-3.16	-2.94%
Crude Oil WTI	99.99	-2.49	-2.43%
Gold	4,390.00	-17.30	-0.39%
Silver	65.020	+0.090	+0.14%
Copper	6.5600	+0.0100	+0.15%
London Cocoa	4,114.00	-39.00	-0.94%
London Wheat	209.75	-3.00	-1.41%

U.K. 10Y	5.3453	-0.0314	-0.58%
U.K. 5Y	4.8997	-0.0549	-1.11%
U.K. 2Y	4.8141	-0.0653	-1.34%
Germany 10Y	3.5029	+0.0066	+0.19%
U.S. 10Y	4.975	+0.031	+0.63%
U.S. 5Y	4.791	+0.058	+1.23%
U.S. 2Y	4.644	+0.094	+2.07%

Lloyds Banking	111.15	+2.05	+1.88%
Vodafone Group PLC	128.750	+0.100	+0.08%
Barclays	493.75	+9.40	+1.94%
BT Group	201.50	+1.50	+0.75%
HSBC	1,552.60	+23.60	+1.54%
BHP Group Ltd	3,231.00	-20.00	-0.62%
Exxon Mobil	165.99	+0.76	+0.46%

Recent Quotes

Name	Price	Chg.	Chg. %
RBCAA	96.27	-0.97	-1.00%
VZ	50.61	+0.64	+1.28%
First Eagle Overs.	33.78	+0.21	+0.63%

Market Movers

Name	Last	Chg. %	Vol.
BP	564.60	-0.09%	25.22M
Rolls-Royce Holdings	1,454.60	+1.72%	14.20M
HSBC	1,552.60	+1.54%	9.11M
BAE Systems	1,898.00	-1.33%	6.97M
Shell	3,551.0	+0.51%	6.92M
British American Tobacco	4,100.0	+0.20%	3.44M
AstraZeneca	11,708.0	-0.43%	1.47M

Name	Last	Chg. %	Vol.
Acuity RM	1.075	+30.30%	11.24M
Future Fintech	2.77	+27.06%	201.55K
Critical Metals	11.70	+25.81%	536.88K
Alternative Liquidity Fund Ltd	0.0205	+24.24%	0
Everplay	353.00	+20.48%	2.41M
Earnz	4.500	+20.00%	462.64K
Ethernity Networks	0.0012	+20.00%	107.36M

Name	Last	Chg. %	Vol.
Beowulf	7.50	-31.82%	579.04K
Thor Mining	0.55	-15.38%	7.26M
Tobii AB	1.09	-12.87%	7.44K
Cloudbreak Discovery	0.38	-11.76%	4.09M
New Frontier Minerals	0.31	-11.43%	695.23K
Harvest Minerals Ltd	0.25	-10.91%	671.41K
Genincode	0.85	-10.53%	5.70M

Webinars

From Beginner to Pro: Navigating Investing.com & InvestingPro Wednesday, September 23, 2026 | 15:00 BST