Options Chain for FIRST BUSEY CORP COM NEW (BUSE) - $24.61 as of 1/23/2026 8:55:43 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 | 10.80 | 14.30 | 12.55 | 13.29 | 0.00 | 0.00% | 1.00 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 7.80 | 11.80 | 9.80 | 10.95 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 17.50 | 5.30 | 9.30 | 7.30 | 6.44 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/23/2026 3:59:52 PM EST |
| 20.00 | 3.50 | 6.80 | 5.15 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 22.50 | 0.35 | 4.60 | 2.48 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.33 | 0.91 | 0.10 | -0.01 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.25 | 0.46 | 0.22 | -0.01 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 1/23/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.22 | -0.09 | 0.10 | -0.01 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.70 | % | 0.02 | 15 | 0 | 0.33 | -0.54 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST | |
| 30.00 | 3.60 | 7.30 | 5.45 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 35.00 | 8.60 | 12.20 | 10.40 | 10.83 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |