Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $33.31 as of 9/11/2026 3:01:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 18.50 | 16.25 | % | 0.93 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 20.00 | 11.50 | 16.00 | 13.75 | % | 0.69 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 22.50 | 9.10 | 13.50 | 11.30 | % | 0.50 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 25.00 | 7.40 | 11.00 | 9.20 | % | 0.37 | 0 | 0 | 3.75 | 0.99 | 0.01 | -0.01 | 9/11/2026 3:59:54 PM EST | |||
| 30.00 | 1.55 | 6.00 | 3.78 | % | 0.13 | 0 | 0 | 2.37 | 0.82 | 0.06 | -0.08 | 9/11/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | 0.39 | 0.09 | -0.12 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.75 | 1.38 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.71 | 0.09 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.73 | 0.01 | 0.01 | -0.01 | 9/11/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.03 | -0.01 | 0.01 | -0.01 | 9/11/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.92 | -0.18 | 0.06 | -0.08 | 7/24/2026 | 9/11/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.08 | -0.61 | 0.09 | -0.12 | 9/11/2026 3:59:54 PM EST | |||
| 40.00 | 4.50 | 8.50 | 6.50 | % | 0.16 | 0 | 0 | 2.18 | -0.91 | 0.04 | -0.05 | 9/11/2026 3:59:54 PM EST | |||
| 45.00 | 9.70 | 13.50 | 11.60 | % | 0.26 | 0 | 0 | 2.78 | -0.99 | 0.01 | -0.01 | 9/11/2026 3:59:54 PM EST | |||
| 50.00 | 14.50 | 18.50 | 16.50 | % | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST |