Options Chain for BANKUNITED INC COM (BKU) - $47.00 as of 8/12/2026 10:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 23.70 | 22.20 | 23.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:00 PM EST |
| 30.00 | 16.00 | 18.40 | 17.20 | 18.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:00 PM EST |
| 35.00 | 10.80 | 13.70 | 12.25 | % | 0.35 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 40.00 | 5.60 | 8.70 | 7.15 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:00 PM EST |
| 45.00 | 0.80 | 4.00 | 2.40 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.84 | 0.84 | 0.11 | -0.03 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.29 | 0.11 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,459 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14,006 | 1.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17,502 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 4:00:00 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/11/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.29 | -0.16 | 0.11 | -0.03 | 7/28/2026 | 8/11/2026 4:00:00 PM EST |
| 50.00 | 1.95 | 4.40 | 3.18 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | -0.89 | 0.08 | -0.02 | 8/3/2026 | 8/11/2026 4:00:00 PM EST |
| 55.00 | 6.30 | 9.40 | 7.85 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 60.00 | 11.60 | 14.00 | 12.80 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 65.00 | 16.60 | 19.00 | 17.80 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 70.00 | 21.30 | 24.30 | 22.80 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST |