Options Chain for BANKUNITED INC COM (BKU) - $43.45 as of 10/27/2026 8:34:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.90 | 23.20 | 21.05 | % | 0.94 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 25.00 | 17.20 | 20.50 | 18.85 | % | 0.75 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 30.00 | 11.50 | 15.50 | 13.50 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 6.80 | 10.60 | 8.70 | % | 0.25 | 0 | 0 | 0.94 | 0.96 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 3.30 | 6.50 | 4.90 | % | 0.12 | 0 | 0 | 0.74 | 0.67 | 0.06 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 0.75 | 1.40 | 1.08 | 1.15 | -0.03 | -2.55% | 0.02 | 6 | 36 | 0.36 | 0.21 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.02 | 0.04 | -0.01 | 8/25/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.75 | -0.04 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.74 | -0.33 | 0.06 | -0.01 | 10/1/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 1.40 | 4.00 | 2.70 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.47 | -0.79 | 0.09 | -0.02 | 9/2/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 4.80 | 8.60 | 6.70 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.04 | -0.01 | 6/25/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 10.10 | 13.50 | 11.80 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 15.20 | 18.70 | 16.95 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 20.20 | 23.60 | 21.90 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 70.00 | 25.20 | 28.70 | 26.95 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 75.00 | 30.20 | 33.60 | 31.90 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |