[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUSE":3,"homepage-market-summary":34,"stock-options-BUSE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BUSE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Busey Corporation Class A Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","First Busey Corporation is a financial holding company whose subsidiaries provide retail and commercial banking services, remittance processing, and offer financial products and services with banking centers in Illinois, Missouri, Florida, and Indiana. The company's operations are managed through three operating segments consisting of Banking, FirsTech, and Wealth Management. The banking segment generates a vast majority of its revenue.","1,914","Leawood, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4982,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},29.73,29.44,29.925,29.46,0.27,0.92,987845.170208,16022,29.7071,31.7,22,640918.3343432749,79.7,7040,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":354,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,29,0.16,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",48,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",139,"270219",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",230,"270521",[203,220,236,255,277,297,317,337],{"strike":204,"call":205,"put":211,"callItm":43,"putItm":14,"isAtm":14},17.5,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":210,"in_the_money":43},"BUSE  261016C00017500",10.2,14.4,0.3604,0.006712,{"contract_symbol":212,"symbol":212,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"BUSE  261016P00017500",2.6,0.9984,-0.002491,0.001331,-0.001605,0.00045,-0.00003,{"strike":221,"call":222,"put":228,"callItm":43,"putItm":14,"isAtm":14},20,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":226,"implied_volatility":226,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":227,"in_the_money":43},"BUSE  261016C00020000",7.7,11.9,0.3603,0.007671,{"contract_symbol":229,"symbol":229,"bid":185,"ask":230,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"BUSE  261016P00020000",0.3,-0.016783,0.007173,-0.008651,0.002428,-0.000206,{"strike":237,"call":238,"put":247,"callItm":43,"putItm":14,"isAtm":14},22.5,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":226,"implied_volatility":226,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":43},"BUSE  261016C00022500",5.2,9.4,0.999966,0.000068,-0.000011,0.000008,0.00863,{"contract_symbol":248,"symbol":248,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"BUSE  261016P00022500",0.9986,-0.063931,0.021529,-0.025976,0.007288,-0.000796,{"strike":70,"call":256,"put":266,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":43},"BUSE  261016C00025000",2.75,6.9,0.2393,0.999901,0.000282,-0.00002,0.000023,0.009588,{"contract_symbol":267,"symbol":267,"bid":185,"ask":268,"last":269,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"BUSE  261016P00025000",0.95,0.15,2,0.7871,-0.114833,0.042312,-0.031715,0.01129,-0.001415,{"strike":278,"call":279,"put":288,"callItm":14,"putItm":43,"isAtm":43},30,{"contract_symbol":280,"symbol":280,"bid":126,"ask":281,"last":269,"change":185,"changePercent":9,"volume":185,"openInterest":70,"open_interest":70,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"BUSE  261016C00030000",0.5,0.213,0.422354,0.315574,-0.017323,0.022787,0.004673,{"contract_symbol":289,"symbol":289,"bid":131,"ask":290,"last":136,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":43},"BUSE  261016P00030000",3,0.5024,-0.517025,0.136257,-0.041613,0.023207,-0.006399,{"strike":298,"call":299,"put":307,"callItm":14,"putItm":43,"isAtm":14},35,{"contract_symbol":300,"symbol":300,"bid":185,"ask":268,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"BUSE  261016C00035000",0.6533,0.112852,0.050347,-0.026002,0.01115,0.001211,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":43},"BUSE  261016P00035000",3.6,6.7,0.6441,-0.89076,0.049889,-0.025045,0.010894,-0.012251,{"strike":318,"call":319,"put":327,"callItm":14,"putItm":43,"isAtm":14},40,{"contract_symbol":320,"symbol":320,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"BUSE  261016C00040000",0.8401,0.042615,0.018544,-0.015837,0.005282,0.000455,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":43},"BUSE  261016P00040000",8.2,12.3,0.3789,-0.999963,0.000071,-0.000012,0.000009,-0.015342,{"strike":338,"call":339,"put":347,"callItm":14,"putItm":43,"isAtm":14},45,{"contract_symbol":340,"symbol":340,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"BUSE  261016C00045000",0.84,0.007398,0.004183,-0.003572,0.001191,0.00008,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":351,"implied_volatility":351,"delta":352,"gamma":185,"theta":185,"vega":185,"rho":353,"in_the_money":43},"BUSE  261016P00045000",13.2,17.3,0.3797,-1,-0.017259,"2026-10-03T18:15:49.035005+00:00"]