# FIRST BUSEY CORP CL A (BUSE) Option Chains

> BUSE option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## BUSE quote

| Field | Value |
|---|---|
| Last | 29.11 |
| Change | -0.04 |
| Open | 29.12 |
| Previous | 29.15 |
| High | 29.22 |
| Low | 28.76 |
| Bid | - |
| Ask | - |
| Volume | 582,144 |
| Trades | - |
| Dividend | 0.26 |
| Yield | 3.43% |
| Ex-Div | Jan 25, 2027 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 20.9% |
| Opt Volume | 0 |
| Open Int | 249 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 29.11.

All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/BUSE.md?expirations=-1&range=all`.

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.50 | BUSE 261120C00012500 | 14.60 | 18.60 | 16.98 | 16.64 | 0 | 0 | 355.90% | 0.9582 | -0.0767 | 0.0043 | 0.0052 | 0.0030 | S |
| 25.00 | BUSE 261120C00025000 | 2.10 | 6.30 | 4.80 | 4.17 | 0 | 0 | 120.62% | 0.8058 | -0.0800 | 0.0133 | 0.0473 | 0.0051 | S |
| 30.00 | BUSE 261120C00030000 | 0.00 | 2.00 | 0.60 | 0.11 | 0 | 43 | 50.29% | 0.3746 | -0.0460 | 0.0183 | 0.1564 | 0.0028 | S |
| 35.00 | BUSE 261120C00035000 | 0.00 | 4.10 | 0.20 | 0.20 | 0 | 19 | 85.00% | 0.1076 | -0.0379 | 0.0089 | 0.0452 | 0.0008 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 25.00 | BUSE 261120P00025000 | 0.00 | 4.20 | 0.20 | 0.20 | 0 | 2 | 77.59% | -0.1057 | -0.0342 | 0.0088 | 0.0489 | -0.0009 | S |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 15.00 | BUSE 261218C00015000 | 12.20 | 16.20 | 14.43 | 14.70 | 0 | 0 | 142.44% | 0.9533 | -0.0177 | 0.0092 | 0.0074 | 0.0139 | S |
| 17.50 | BUSE 261218C00017500 | 9.70 | 13.90 | 12.25 | 12.29 | 0 | 0 | 138.75% | 0.9137 | -0.0274 | 0.0148 | 0.0121 | 0.0149 | S |
| 30.00 | BUSE 261218C00030000 | 0.00 | 3.00 | 0.55 | 0.92 | 0 | 3 | 24.28% | 0.3671 | -0.0114 | 0.0354 | 0.1652 | 0.0106 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 25.00 | BUSE 261218P00025000 | 0.00 | 4.30 | 0.10 | 0.00 | 0 | 2 | 33.18% | -0.0696 | -0.0055 | 0.0126 | 0.0429 | -0.0022 | S |

## More for BUSE

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BUSE.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BUSE.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BUSE.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BUSE)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BUSE.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BUSE.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BUSE.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BUSE.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt