BUSE · First Busey Corp /Nv/

Track BUSE — free

$30.24 -0.68 (-2.20%) At close · Aug 19

Market Cap

$2.55B

82.58M

Options Chain

Underlying $30.24 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 14 contracts · mixed snapshot sessions · Jan 15, 2026–Aug 18, 2026; 5 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Sep 18 29d Nov 20 92d Feb 19 183d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	6	712.4%	0.953	$9.78		$0.10	—	—	2	1
Call · $15 In the money Snapshot session Jan 15, 2026 Last $9.78 Breakeven $24.78 Implied vol 712.4% Delta 0.953 ≈95% ITM Gamma 0.007 Theta -0.419 Vega 0.003 Open interest 0 Model this call Put · $15 Snapshot session May 27, 2026 Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	575.2%	0.942	—		—	—	—	—	0
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 575.2% Delta 0.942 ≈94% ITM Gamma 0.01 Theta -0.398 Vega 0.003 Open interest 0 Model this call Put · $17.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	350.2%	0.966	—		—	—	—	—	0
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 350.2% Delta 0.966 ≈97% ITM Gamma 0.01 Theta -0.156 Vega 0.002 Open interest 0 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	353.9%	0.908	—		$0.20	-0.098	366.2%	10	10
Call · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 353.9% Delta 0.908 ≈91% ITM Gamma 0.022 Theta -0.351 Vega 0.003 Open interest 0 Model this call Put · $22.5 Snapshot session May 26, 2026 Last $0.20 Breakeven $22.30 Implied vol 366.2% Delta -0.098 ≈10% ITM Gamma 0.023 Theta -0.381 Vega 0.003 Open interest 10 Model this put
4	2	267.5%	0.868	$5.21		$0.55	-0.111	244%	1	2
Call · $25 In the money Snapshot session Jul 24, 2026 Last $5.21 Breakeven $30.21 Implied vol 267.5% Delta 0.868 ≈87% ITM Gamma 0.038 Theta -0.342 Vega 0.005 Open interest 4 Model this call Put · $25 Snapshot session Jul 8, 2026 Last $0.55 Breakeven $24.45 Implied vol 244% Delta -0.111 ≈11% ITM Gamma 0.038 Theta -0.28 Vega 0.003 Open interest 2 Model this put
8	1	152.1%	0.551	$0.87		$0.29	-0.433	81.6%	35	39
Call · $30 In the money Snapshot session Aug 18, 2026 Last $0.87 Breakeven $30.87 Implied vol 152.1% Delta 0.551 ≈55% ITM Gamma 0.125 Theta -0.363 Vega 0.008 Open interest 8 Model this call Put · $30 Snapshot session Aug 3, 2026 Last $0.29 Breakeven $29.71 Implied vol 81.6% Delta -0.433 ≈43% ITM Gamma 0.231 Theta -0.192 Vega 0.008 Open interest 39 Model this put
Underlying $30.24
6	6	133.7%	0.063	$0.05		$10.60	—	—	2	0
Call · $35 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $35.05 Implied vol 133.7% Delta 0.063 ≈6% ITM Gamma 0.044 Theta -0.098 Vega 0.002 Open interest 6 Model this call Put · $35 In the money Snapshot session Jan 15, 2026 Last $10.60 Breakeven $24.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 15, 2026–Aug 18, 2026; 5 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 314489 CUSIP 319383204 13F (30d) 227 filings 226 filers Visit website Investor relations