Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $27.95 as of 6/5/2026 7:34:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.50 | 18.30 | 15.90 | 14.45 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:36 PM EST |
| 15.00 | 11.00 | 15.90 | 13.45 | % | 0.90 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 17.50 | 8.60 | 13.10 | 10.85 | % | 0.62 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 20.00 | 6.10 | 11.00 | 8.55 | % | 0.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 22.50 | 3.50 | 7.90 | 5.70 | 3.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.25 | 0.98 | 0.01 | -0.01 | 4/28/2026 | 6/5/2026 3:59:36 PM EST |
| 25.00 | 1.50 | 5.00 | 3.25 | % | 0.13 | 0 | 0 | 1.47 | 0.88 | 0.06 | -0.03 | 6/5/2026 3:59:36 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.25 | 0.36 | 0.11 | -0.05 | 5/20/2026 | 6/5/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.89 | 0.04 | 0.03 | -0.01 | 6/5/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.95 | 1.48 | % | 0.12 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 17.50 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | % | 0.10 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 22.50 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 2.87 | -0.02 | 0.01 | -0.01 | 6/5/2026 3:59:36 PM EST | |||
| 25.00 | 0.10 | 0.35 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.12 | 0.06 | -0.03 | 4/27/2026 | 6/5/2026 3:59:36 PM EST |
| 30.00 | 0.35 | 4.90 | 2.63 | % | 0.09 | 0 | 0 | 1.87 | -0.64 | 0.11 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 35.00 | 5.00 | 9.00 | 7.00 | % | 0.20 | 0 | 0 | 2.16 | -0.96 | 0.03 | -0.01 | 6/5/2026 3:59:36 PM EST |