Options Chain for BANKUNITED INC COM (BKU) - $48.99 as of 2/20/2026 2:43:02 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 | 22.50 | 27.50 | 25.00 | 21.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:10 PM EST |
| 30.00 | 18.00 | 22.90 | 20.45 | 16.96 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.89 | 0.97 | 0.01 | 0.00 | 1/15/2026 | 2/20/2026 4:00:10 PM EST |
| 35.00 | 13.00 | 17.90 | 15.45 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.73 | 0.92 | 0.01 | -0.01 | 1/15/2026 | 2/20/2026 4:00:10 PM EST |
| 40.00 | 8.50 | 13.30 | 10.90 | 9.98 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.60 | 0.83 | 0.02 | -0.01 | 1/23/2026 | 2/20/2026 4:00:10 PM EST |
| 45.00 | 5.50 | 10.00 | 7.75 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.35 | 0.70 | 0.03 | -0.01 | 1/6/2026 | 2/20/2026 4:00:10 PM EST |
| 50.00 | 2.15 | 7.00 | 4.58 | 5.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | 0.55 | 0.03 | -0.01 | 2/9/2026 | 2/20/2026 4:00:10 PM EST |
| 55.00 | 2.15 | 3.50 | 2.83 | 2.80 | % | 0.05 | 6,004 | 0 | 0.31 | 0.38 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST | |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.59 | 0.24 | 0.03 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.74 | % | 0.04 | 6,000 | 0 | 0.68 | 0.14 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST | |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.75 | 0.08 | 0.01 | 0.00 | 2/20/2026 4:00:10 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 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 1.15 | -0.03 | 0.01 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.92 | -0.08 | 0.01 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | -0.17 | 0.02 | -0.01 | 1/21/2026 | 2/20/2026 4:00:10 PM EST |
| 45.00 | 0.60 | 4.90 | 2.75 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.29 | 0.03 | -0.01 | 2/9/2026 | 2/20/2026 4:00:10 PM EST |
| 50.00 | 2.50 | 6.50 | 4.50 | % | 0.09 | 0 | 0 | 0.33 | -0.45 | 0.03 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 55.00 | 5.30 | 9.50 | 7.40 | % | 0.13 | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 60.00 | 9.00 | 13.50 | 11.25 | % | 0.19 | 0 | 0 | 0.49 | -0.76 | 0.03 | -0.01 | 2/20/2026 4:00:10 PM EST | |||
| 65.00 | 13.50 | 17.50 | 15.50 | 18.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | -0.86 | 0.02 | -0.01 | 1/15/2026 | 2/20/2026 4:00:10 PM EST |
| 70.00 | 17.60 | 22.50 | 20.05 | % | 0.29 | 0 | 0 | 0.62 | -0.92 | 0.01 | 0.00 | 2/20/2026 4:00:10 PM EST |