Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $30.97 as of 7/24/2026 9:34:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 19.80 | 17.40 | % | 1.16 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 17.50 | 12.50 | 17.30 | 14.90 | % | 0.85 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 20.00 | 10.00 | 14.90 | 12.45 | % | 0.62 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 22.50 | 7.50 | 12.30 | 9.90 | % | 0.44 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 25.00 | 5.00 | 9.40 | 7.20 | % | 0.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.50 | 3.10 | 1.80 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | 0.60 | 0.13 | 0.00 | 7/20/2026 | 7/24/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 124 | 1,385 | 0.28 | 0.00 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | % | 0.01 | 2 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:04 PM EST | |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.90 | -0.40 | 0.13 | 0.00 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 35.00 | 2.00 | 5.50 | 3.75 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.08 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 40.00 | 7.00 | 10.50 | 8.75 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 45.00 | 12.00 | 15.50 | 13.75 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST |