Quote for BUSE (FIRST BUSEY CORP CL A)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 25.00 | 5.55 | 0.65 | 2.16% | 0 | 0.73 |
| Nov 20 '26 35.00 | 0.20 | 0.20 | 0.67% | 0 | 0.43 |
| Feb 19 '27 30.00 | 1.75 | 1.75 | 5.85% | 3 | 0.25 |
| Feb 19 '27 35.00 | 0.32 | 0.32 | 1.07% | 3 | 0.24 |
Straddles
more…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 25.00 | Nov 20 '26 25.00 | 5.75 | 4.90 |
Bear Call Spreads
more…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 25.00 | Nov 20 '26 30.00 | 4.95 | 5.00 |
| Nov 20 '26 25.00 | Nov 20 '26 35.00 | 5.35 | 10.00 |
Bull Call Spreads
more…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 35.00 | Nov 20 '26 25.00 | -5.35 | 10.00 |
| Nov 20 '26 30.00 | Nov 20 '26 25.00 | -4.95 | 5.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 35.00 | May 21 '27 35.00 | -0.37 | 6 |
| Nov 20 '26 35.00 | Feb 19 '27 35.00 | -0.12 | 3 |
| Feb 19 '27 35.00 | May 21 '27 35.00 | -0.25 | 3 |
| Nov 20 '26 30.00 | Feb 19 '27 30.00 | -1.15 | 3 |