Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $24.50 as of 3/16/2026 7:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.20 | 14.60 | 12.90 | 13.43 | 0.00 | 0.00% | 1.03 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:40 PM EST |
| 15.00 | 8.00 | 12.10 | 10.05 | 10.98 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:40 PM EST |
| 17.50 | 5.50 | 9.60 | 7.55 | 8.31 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:40 PM EST |
| 20.00 | 3.00 | 7.10 | 5.05 | % | 0.25 | 0 | 0 | 4.38 | 0.96 | 0.03 | -0.04 | 3/16/2026 3:59:40 PM EST | |||
| 22.50 | 1.10 | 4.60 | 2.85 | % | 0.13 | 0 | 0 | 3.18 | 0.82 | 0.08 | -0.12 | 3/16/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.36 | 0.55 | 0.12 | -0.17 | 2/20/2026 | 3/16/2026 3:59:40 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.14 | 0.06 | -0.10 | 2/19/2026 | 3/16/2026 3:59:40 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.64 | 0.02 | 0.01 | -0.03 | 3/16/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.53 | -0.04 | 0.03 | -0.04 | 3/16/2026 3:59:40 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.32 | -0.18 | 0.08 | -0.12 | 1/20/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 2.58 | -0.45 | 0.12 | -0.17 | 3/16/2026 3:59:40 PM EST | |||
| 30.00 | 3.40 | 6.60 | 5.00 | % | 0.17 | 0 | 0 | 3.17 | -0.86 | 0.06 | -0.10 | 3/16/2026 3:59:40 PM EST | |||
| 35.00 | 8.10 | 11.90 | 10.00 | % | 0.29 | 0 | 0 | 4.55 | -0.98 | 0.01 | -0.03 | 3/16/2026 3:59:40 PM EST |