Options Chain for BANKUNITED INC COM (BKU) - $47.47 as of 2/2/2026 10:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.50 | 33.40 | 30.95 | 28.50 | 0.00 | 0.00% | 1.77 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:56 AM EST |
| 20.00 | 26.00 | 30.00 | 28.00 | 26.10 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:56 AM EST |
| 22.50 | 23.50 | 27.50 | 25.50 | % | 1.13 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 25.00 | 21.00 | 25.00 | 23.00 | % | 0.92 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 30.00 | 16.00 | 20.00 | 18.00 | % | 0.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 35.00 | 11.00 | 15.10 | 13.05 | 12.41 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.73 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:56 AM EST |
| 40.00 | 6.00 | 10.10 | 8.05 | 11.25 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.29 | 0.99 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 9:58:56 AM EST |
| 45.00 | 1.50 | 5.90 | 3.70 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.94 | 0.76 | 0.08 | -0.03 | 1/22/2026 | 2/2/2026 9:58:56 AM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.35 | 0.25 | 0.09 | -0.03 | 1/27/2026 | 2/2/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.74 | 0.02 | 0.02 | -0.01 | 1/22/2026 | 2/2/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/2/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/2/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:56 AM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.09 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 2/2/2026 9:58:56 AM EST |
| 45.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.33 | -0.24 | 0.08 | -0.03 | 1/27/2026 | 2/2/2026 9:58:56 AM EST |
| 50.00 | 0.80 | 4.90 | 2.85 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 800 | 0.84 | -0.75 | 0.09 | -0.03 | 1/26/2026 | 2/2/2026 9:58:56 AM EST |
| 55.00 | 5.50 | 9.00 | 7.25 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.11 | -0.98 | 0.02 | -0.01 | 1/16/2026 | 2/2/2026 9:58:56 AM EST |
| 60.00 | 10.50 | 14.00 | 12.25 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST |