Options Chain for BANKUNITED INC COM (BKU) - $49.12 as of 6/24/2026 3:42:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.20 | 27.30 | 25.25 | 22.00 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/24/2026 1:59:01 PM EST |
| 30.00 | 18.20 | 22.40 | 20.30 | % | 0.68 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 6/24/2026 1:59:01 PM EST | |||
| 35.00 | 13.30 | 17.50 | 15.40 | % | 0.44 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/24/2026 1:59:01 PM EST | |||
| 40.00 | 8.90 | 11.20 | 10.05 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.63 | 0.93 | 0.02 | -0.01 | 5/15/2026 | 6/24/2026 1:59:01 PM EST |
| 45.00 | 4.60 | 6.40 | 5.50 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.46 | 0.78 | 0.04 | -0.01 | 4/23/2026 | 6/24/2026 1:59:01 PM EST |
| 50.00 | 2.45 | 3.10 | 2.78 | 3.00 | +1.20 | +66.67% | 0.06 | 12 | 571 | 0.37 | 0.51 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 1:59:01 PM EST |
| 55.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.20 | +23.53% | 0.02 | 19,532 | 31,998 | 0.34 | 0.26 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 1:59:01 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.65 | 0.10 | 0.03 | -0.01 | 6/24/2026 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.40 | +0.04 | +11.12% | 0.01 | 7 | 14,013 | 0.50 | 0.04 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 1:59:01 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17,502 | 0.91 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 6/24/2026 1:59:01 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 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 1:59:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 1:59:01 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/24/2026 1:59:01 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.40 | -0.07 | 0.02 | -0.01 | 5/29/2026 | 6/24/2026 1:59:01 PM EST |
| 45.00 | 0.65 | 1.15 | 0.90 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.35 | -0.22 | 0.04 | -0.01 | 5/13/2026 | 6/24/2026 1:59:01 PM EST |
| 50.00 | 2.30 | 4.10 | 3.20 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | -0.49 | 0.06 | -0.02 | 6/10/2026 | 6/24/2026 1:59:01 PM EST |
| 55.00 | 5.30 | 6.90 | 6.10 | % | 0.11 | 0 | 0 | 0.28 | -0.74 | 0.05 | -0.02 | 6/24/2026 1:59:01 PM EST | |||
| 60.00 | 9.90 | 12.40 | 11.15 | % | 0.19 | 0 | 0 | 0.69 | -0.90 | 0.03 | -0.01 | 6/24/2026 1:59:01 PM EST | |||
| 65.00 | 13.90 | 17.10 | 15.50 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.01 | 0.00 | 6/24/2026 1:59:01 PM EST | |||
| 70.00 | 18.60 | 22.20 | 20.40 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/24/2026 1:59:01 PM EST |