Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $22.24 as of 6/18/2025 9:49:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.90 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 10.00 | 10.40 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 12.50 | 7.90 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 15.00 | 5.40 | 9.30 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 17.50 | 2.85 | 6.00 | % | 0 | 0 | 4.81 | 1.00 | 0.01 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 20.00 | 0.45 | 4.30 | % | 0 | 0 | 4.52 | 0.90 | 0.09 | -0.09 | 6/18/2025 9:59:01 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.50 | 0.19 | -0.18 | 6/2/2025 | 6/18/2025 9:59:01 AM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 4.48 | 0.13 | 0.10 | -0.09 | 6/18/2025 9:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 3.94 | 0.00 | 0.01 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.53 | -0.10 | 0.09 | -0.09 | 6/18/2025 9:59:01 AM EST | |||
| 22.50 | 0.00 | 1.90 | % | 0 | 0 | 2.58 | -0.50 | 0.19 | -0.18 | 6/18/2025 9:59:01 AM EST | |||
| 25.00 | 1.45 | 4.20 | % | 0 | 0 | 3.59 | -0.87 | 0.10 | -0.09 | 6/18/2025 9:59:01 AM EST | |||
| 30.00 | 5.70 | 9.60 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST | |||
| 35.00 | 10.70 | 14.60 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 9:59:01 AM EST |