Options Chain for BANKUNITED INC COM (BKU) - $46.69 as of 1/16/2026 3:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.00 | 32.00 | 29.50 | 28.50 | 0.00 | 0.00% | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 24.50 | 29.50 | 27.00 | 26.10 | 0.00 | 0.00% | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 22.50 | 22.00 | 27.00 | 24.50 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 25.00 | 19.50 | 24.50 | 22.00 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 30.00 | 15.00 | 19.50 | 17.25 | % | 0.57 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 10.00 | 14.60 | 12.30 | 12.06 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.20 | 0.97 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 40.00 | 5.50 | 8.30 | 6.90 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.40 | 0.89 | 0.02 | -0.04 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 45.00 | 3.40 | 6.20 | 4.80 | 3.38 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.50 | 0.70 | 0.05 | -0.06 | 12/10/2025 | 1/16/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 4.70 | 2.38 | 0.10 | -0.60 | -85.72% | 0.05 | 1 | 22 | 0.51 | 0.44 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 2.65 | 1.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | 0.22 | 0.04 | -0.04 | 12/9/2025 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.09 | 0.02 | -0.02 | 12/30/2025 | 1/16/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 0.15 | 0.70 | 0.43 | 0.50 | +0.29 | +138.10% | 0.01 | 4 | 71 | 0.76 | -0.03 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 4.80 | 2.43 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.93 | -0.11 | 0.02 | -0.04 | 12/29/2025 | 1/16/2026 3:59:51 PM EST |
| 45.00 | 1.30 | 2.25 | 1.78 | 2.05 | +0.05 | +2.50% | 0.04 | 702 | 1,060 | 0.55 | -0.30 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 50.00 | 3.50 | 4.90 | 4.20 | 4.70 | +0.10 | +2.18% | 0.08 | 400 | 400 | 0.51 | -0.56 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 55.00 | 6.70 | 9.60 | 8.15 | 8.30 | -1.70 | -17.00% | 0.15 | 2 | 2 | 0.88 | -0.78 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 11.00 | 15.50 | 13.25 | % | 0.22 | 0 | 0 | 1.28 | -0.91 | 0.02 | -0.02 | 1/16/2026 3:59:51 PM EST |