Options Chain for BANKUNITED INC COM (BKU) - $33.80 as of 5/5/2025 7:38:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 18.30 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 12.70 | 15.80 | 21.16 | 0.00 | 0.00% | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 9.30 | 13.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 8.10 | 10.80 | 11.29 | 0.00 | 0.00% | 0 | 14 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 3.10 | 6.00 | 3.43 | 0.00 | 0.00% | 0 | 19 | 1.76 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.19 | 0.19 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 30 | 1.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.10 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 27 | 1.49 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 27 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 1.90 | 1.55 | -1.15 | -42.60% | 1 | 30 | 0.43 | -0.81 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 5.60 | 8.50 | 2.60 | 0.00 | 0.00% | 0 | 13 | 1.85 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 10.50 | 13.50 | 5.90 | 0.00 | 0.00% | 0 | 7 | 2.35 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 15.40 | 18.50 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 20.50 | 23.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 24.20 | 28.20 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |