Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $30.68 as of 9/4/2026 7:23:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 17.80 | 16.05 | % | 1.07 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.50 | 11.90 | 15.30 | 13.60 | % | 0.78 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 8.90 | 12.80 | 10.85 | % | 0.54 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.50 | 7.00 | 10.40 | 8.70 | % | 0.39 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 4.60 | 7.10 | 5.85 | % | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 30.00 | 0.70 | 1.05 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.29 | 0.76 | 0.30 | -0.01 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.24 | 0.30 | -0.01 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 2.25 | 6.50 | 4.38 | % | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 7.40 | 10.60 | 9.00 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |