Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $22.36 as of 10/31/2025 8:20:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.80 | 17.00 | 14.90 | 15.93 | 0.00 | 0.00% | 1.99 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/31/2025 3:59:54 PM EST |
| 10.00 | 11.20 | 14.30 | 12.75 | 14.50 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/31/2025 3:59:54 PM EST |
| 12.50 | 7.90 | 12.00 | 9.95 | % | 0.80 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | 8.41 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 3:59:54 PM EST |
| 17.50 | 2.90 | 6.90 | 4.90 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 20.00 | 0.45 | 4.50 | 2.48 | % | 0.12 | 0 | 0 | 1.57 | 0.96 | 0.06 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.49 | 0.49 | 0.28 | -0.01 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | 0.05 | 0.07 | 0.00 | 10/21/2025 | 10/31/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.65 | -0.04 | 0.06 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.10 | 1.05 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.51 | 0.28 | -0.01 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 25.00 | 0.70 | 4.70 | 2.70 | % | 0.11 | 0 | 0 | 1.44 | -0.95 | 0.07 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 30.00 | 5.70 | 9.70 | 7.70 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 35.00 | 10.70 | 14.80 | 12.75 | % | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST |