Options Chain for BANKUNITED INC COM (BKU) - $46.47 as of 7/27/2026 10:22:28 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 | 20.10 | 23.50 | 21.80 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 14.90 | 18.30 | 16.60 | % | 0.55 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 10.50 | 13.40 | 11.95 | % | 0.34 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 5.40 | 8.90 | 7.15 | 9.07 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.77 | 0.88 | 0.03 | -0.02 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 1.85 | 5.20 | 3.53 | 5.17 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.37 | 0.63 | 0.06 | -0.03 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.45 | 1.00 | 0.73 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.28 | 0.33 | 0.06 | -0.02 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.61 | 0.12 | 0.03 | -0.01 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.82 | 0.04 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.75 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.79 | -0.12 | 0.03 | -0.02 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 3.60 | 1.83 | % | 0.04 | 0 | 0 | 0.35 | -0.37 | 0.06 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 3.20 | 5.70 | 4.45 | % | 0.09 | 0 | 0 | 0.51 | -0.67 | 0.06 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 6.80 | 10.10 | 8.45 | % | 0.15 | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 11.70 | 15.00 | 13.35 | % | 0.22 | 0 | 0 | 0.76 | -0.96 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 16.80 | 20.70 | 18.75 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 21.80 | 25.60 | 23.70 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |