Options Chain for BANKUNITED INC COM (BKU) - $44.08 as of 12/3/2025 8:01:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.90 | 27.00 | 24.95 | % | 1.25 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 22.50 | 20.40 | 24.50 | 22.45 | % | 1.00 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 17.50 | 22.00 | 19.75 | % | 0.79 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 12.50 | 17.00 | 14.75 | % | 0.49 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 7.50 | 12.00 | 9.75 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.84 | 0.98 | 0.01 | -0.01 | 10/23/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 3.00 | 7.40 | 5.20 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.35 | 0.84 | 0.05 | -0.04 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 3.00 | 1.50 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.59 | 0.49 | 0.08 | -0.07 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.83 | 0.18 | 0.05 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.21 | 0.04 | 0.02 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.69 | -0.02 | 0.01 | -0.01 | 10/23/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.96 | -0.16 | 0.05 | -0.04 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 4.80 | 2.43 | % | 0.05 | 0 | 0 | 1.23 | -0.51 | 0.08 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 50.00 | 3.50 | 7.50 | 5.50 | % | 0.11 | 0 | 0 | 1.09 | -0.82 | 0.05 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 55.00 | 8.70 | 12.40 | 10.55 | % | 0.19 | 0 | 0 | 1.40 | -0.96 | 0.02 | -0.01 | 12/3/2025 3:59:55 PM EST |