Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $24.33 as of 9/17/2025 3:50:10 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 10.50 14.10 12.30 % 0.98 0 0 0.00 1.00 0.00 0.00 9/17/2025 4:00:04 PM EST
15.00 8.00 11.60 9.80 % 0.65 0 0 0.00 1.00 0.00 0.00 9/17/2025 4:00:04 PM EST
17.50 5.50 9.10 7.30 % 0.42 0 0 8.09 1.00 0.00 0.00 9/17/2025 4:00:04 PM EST
20.00 2.95 6.60 4.78 % 0.24 0 0 6.20 0.97 0.03 -0.05 9/17/2025 4:00:04 PM EST
22.50 0.60 4.10 2.35 % 0.10 0 0 4.42 0.81 0.11 -0.22 9/17/2025 4:00:04 PM EST
25.00 0.00 2.15 1.08 0.25 0.00 0.00% 0.04 0 15 3.35 0.49 0.14 -0.28 8/22/2025 9/17/2025 4:00:04 PM EST
30.00 0.00 1.35 0.68 % 0.02 0 0 4.32 0.05 0.03 -0.05 9/17/2025 4:00:04 PM EST
35.00 0.00 2.15 1.08 % 0.03 0 0 7.02 0.00 0.00 0.00 9/17/2025 4:00:04 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 0.00 0.00 0.00 0.00 9/17/2025 4:00:04 PM EST
15.00 0.00 2.15 1.08 % 0.07 0 0 0.00 0.00 0.00 0.00 9/17/2025 4:00:04 PM EST
17.50 0.00 1.35 0.68 % 0.04 0 0 6.35 0.00 0.00 0.00 9/17/2025 4:00:04 PM EST
20.00 0.00 2.15 1.08 % 0.05 0 0 6.12 -0.03 0.03 -0.05 9/17/2025 4:00:04 PM EST
22.50 0.00 0.75 0.38 0.75 0.00 0.00% 0.02 0 2 2.19 -0.19 0.11 -0.22 7/31/2025 9/17/2025 4:00:04 PM EST
25.00 0.20 2.10 1.15 1.74 0.00 0.00% 0.05 0 1 2.45 -0.51 0.14 -0.28 8/14/2025 9/17/2025 4:00:04 PM EST
30.00 3.40 7.00 5.20 % 0.17 0 0 4.41 -0.95 0.03 -0.05 9/17/2025 4:00:04 PM EST
35.00 8.40 12.00 10.20 % 0.29 0 0 5.83 -1.00 0.00 0.00 9/17/2025 4:00:04 PM EST