Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $26.20 as of 5/1/2026 7:13:49 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 | 12.20 | 16.30 | 14.25 | 14.15 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 10.40 | 13.00 | 11.70 | 11.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 17.50 | 7.20 | 11.20 | 9.20 | 8.97 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 5.40 | 8.80 | 7.10 | % | 0.35 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 2.25 | 5.50 | 3.88 | % | 0.17 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 1.65 | 1.95 | 1.80 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.44 | 0.98 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | % | 0.00 | 1 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 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 | 5.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.05 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 2.00 | 4.60 | 3.30 | % | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 7.00 | 10.30 | 8.65 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |