Options Chain for BANKUNITED INC COM (BKU) - $39.91 as of 10/8/2025 3:48:20 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 | 17.50 | 22.30 | 19.90 | % | 0.99 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 22.50 | 15.30 | 20.00 | 17.65 | % | 0.78 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 12.60 | 17.50 | 15.05 | % | 0.60 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 8.60 | 12.50 | 10.55 | % | 0.35 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 4.10 | 7.00 | 5.55 | % | 0.16 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 0.40 | 0.85 | 0.63 | 0.80 | +0.08 | +11.12% | 0.02 | 4 | 15 | 0.36 | 0.42 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.35 | % | 0.00 | 1 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.53 | -0.58 | 0.18 | -0.04 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 4.70 | 7.50 | 6.10 | % | 0.14 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 50.00 | 9.70 | 12.50 | 11.10 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 55.00 | 14.40 | 17.50 | 15.95 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |