Options Chain for BANKUNITED INC COM (BKU) - $35.63 as of 8/8/2025 8:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.70 | 23.00 | 20.85 | 23.00 | 0.00 | 0.00% | 1.39 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/7/2025 3:59:57 PM EST |
| 17.50 | 16.20 | 20.50 | 18.35 | % | 1.05 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 20.00 | 13.70 | 18.00 | 15.85 | % | 0.79 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 22.50 | 11.20 | 15.50 | 13.35 | % | 0.59 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 25.00 | 8.80 | 13.00 | 10.90 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 8/7/2025 3:59:57 PM EST |
| 30.00 | 4.00 | 8.00 | 6.00 | % | 0.20 | 0 | 0 | 2.48 | 0.99 | 0.01 | -0.01 | 8/7/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.76 | 0.64 | 0.17 | -0.06 | 7/3/2025 | 8/7/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.71 | 0.04 | 0.03 | -0.01 | 8/4/2025 | 8/7/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/7/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 8/7/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/7/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/7/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.75 | -0.01 | 0.01 | -0.01 | 8/4/2025 | 8/7/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.93 | -0.36 | 0.17 | -0.06 | 7/23/2025 | 8/7/2025 3:59:57 PM EST |
| 40.00 | 2.00 | 6.40 | 4.20 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.68 | -0.96 | 0.03 | -0.01 | 3/3/2025 | 8/7/2025 3:59:57 PM EST |
| 45.00 | 7.30 | 11.30 | 9.30 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 8/7/2025 3:59:57 PM EST |
| 50.00 | 12.00 | 16.30 | 14.15 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 8/7/2025 3:59:57 PM EST |
| 55.00 | 17.00 | 21.30 | 19.15 | % | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST | |||
| 60.00 | 22.00 | 25.60 | 23.80 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:57 PM EST |