Options Chain for BANKUNITED INC COM (BKU) - $47.07 as of 3/23/2026 7:01:29 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 | 18.00 | 22.00 | 20.00 | % | 0.80 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 30.00 | 13.00 | 17.00 | 15.00 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 35.00 | 8.50 | 12.00 | 10.25 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 40.00 | 3.50 | 7.50 | 5.50 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | 0.82 | 0.05 | -0.02 | 3/6/2026 | 3/23/2026 4:00:10 PM EST |
| 45.00 | 1.45 | 2.50 | 1.98 | 2.25 | +0.75 | +50.00% | 0.04 | 2 | 8 | 0.48 | 0.49 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 50.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 40 | 175 | 0.46 | 0.21 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.06 | 0.02 | -0.01 | 2/25/2026 | 3/23/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 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 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.65 | -0.58 | -47.16% | 0.01 | 5 | 12 | 0.64 | -0.18 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 45.00 | 1.80 | 3.90 | 2.85 | 2.30 | +0.95 | +70.37% | 0.06 | 25 | 2 | 0.54 | -0.51 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 50.00 | 4.00 | 7.90 | 5.95 | % | 0.12 | 0 | 0 | 0.90 | -0.79 | 0.05 | -0.03 | 3/23/2026 4:00:10 PM EST | |||
| 55.00 | 8.50 | 12.50 | 10.50 | % | 0.19 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 65.00 | 18.50 | 22.00 | 20.25 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 70.00 | 23.50 | 27.00 | 25.25 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 75.00 | 28.50 | 32.50 | 30.50 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST |