Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $23.79 as of 4/23/2024 7:14:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 11.30 | 14.10 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
15.00 | 8.80 | 11.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
17.50 | 6.30 | 9.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
20.00 | 3.90 | 6.60 | % | 0 | 0 | 2.00 | 0.97 | 0.07 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
22.50 | 1.25 | 4.10 | % | 0 | 0 | 1.44 | 0.70 | 0.11 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
25.00 | 0.05 | 1.85 | % | 0 | 0 | 0.55 | 0.41 | 0.11 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
30.00 | 0.00 | 3.70 | % | 0 | 0 | 2.35 | 0.08 | 0.04 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
35.00 | 0.00 | 3.70 | % | 0 | 0 | 2.79 | 0.01 | 0.01 | 0.00 | 4/23/2024 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 3.70 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
15.00 | 0.00 | 3.70 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
17.50 | 0.00 | 3.70 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
20.00 | 0.00 | 3.80 | % | 0 | 0 | 2.50 | -0.03 | 0.07 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
22.50 | 0.00 | 2.30 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.30 | 0.11 | -0.02 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
25.00 | 0.80 | 4.70 | 1.34 | 0.00 | 0.00% | 0 | 4 | 1.63 | -0.59 | 0.11 | -0.02 | 4/8/2024 | 4/23/2024 3:59:46 PM EST |
30.00 | 4.60 | 8.30 | % | 0 | 0 | 1.66 | -0.92 | 0.04 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
35.00 | 10.30 | 12.10 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 4/23/2024 3:59:46 PM EST |