Options Chain for BANKUNITED INC COM (BKU) - $42.61 as of 10/9/2026 3:12:39 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 | 16.10 | 18.40 | 17.25 | 17.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 30.00 | 10.90 | 13.30 | 12.10 | 12.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 6.50 | 8.00 | 7.25 | % | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 40.00 | 0.85 | 3.20 | 2.03 | % | 0.05 | 0 | 0 | 0.84 | 0.88 | 0.10 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.17 | 0.09 | -0.04 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.12 | 0.10 | -0.05 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 1.55 | 4.20 | 2.88 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.06 | -0.83 | 0.09 | -0.04 | 9/9/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 7.00 | 8.50 | 7.75 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 55.00 | 11.60 | 13.90 | 12.75 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 16.50 | 18.90 | 17.70 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 65.00 | 21.50 | 24.20 | 22.85 | % | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 26.50 | 29.20 | 27.85 | % | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST |