Options Chain for BANKUNITED INC COM (BKU) - $49.90 as of 7/7/2026 9:11:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 26.60 | 24.55 | 22.00 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/6/2026 3:59:53 PM EST |
| 30.00 | 17.50 | 21.60 | 19.55 | % | 0.65 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 35.00 | 12.50 | 16.60 | 14.55 | % | 0.42 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 40.00 | 9.50 | 10.10 | 9.80 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.54 | 0.95 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 45.00 | 4.90 | 6.20 | 5.55 | 6.07 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.43 | 0.79 | 0.05 | -0.02 | 6/24/2026 | 7/6/2026 3:59:53 PM EST |
| 50.00 | 1.85 | 2.40 | 2.13 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 568 | 0.35 | 0.48 | 0.07 | -0.02 | 6/30/2026 | 7/6/2026 3:59:53 PM EST |
| 55.00 | 0.45 | 0.90 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5,382 | 0.35 | 0.20 | 0.05 | -0.02 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14,006 | 0.64 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17,502 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/6/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.43 | -0.05 | 0.02 | 0.00 | 6/30/2026 | 7/6/2026 3:59:53 PM EST |
| 45.00 | 0.55 | 1.10 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.35 | -0.21 | 0.05 | -0.02 | 7/1/2026 | 7/6/2026 3:59:53 PM EST |
| 50.00 | 2.30 | 2.95 | 2.63 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.52 | 0.07 | -0.02 | 6/25/2026 | 7/6/2026 3:59:53 PM EST |
| 55.00 | 5.40 | 7.80 | 6.60 | % | 0.12 | 0 | 0 | 0.62 | -0.80 | 0.05 | -0.02 | 7/6/2026 3:59:53 PM EST | |||
| 60.00 | 10.40 | 12.80 | 11.60 | % | 0.19 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 65.00 | 14.10 | 17.70 | 15.90 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 70.00 | 19.30 | 22.70 | 21.00 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST |