Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $33.83 as of 10/30/2026 3:16:06 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 | 18.00 | 16.00 | % | 0.91 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 20.00 | 11.30 | 15.50 | 13.40 | % | 0.67 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 22.50 | 9.30 | 13.00 | 11.15 | % | 0.50 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 25.00 | 7.00 | 10.50 | 8.75 | % | 0.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 30.00 | 2.00 | 5.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.36 | 0.76 | 0.08 | -0.03 | 10/21/2026 | 10/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 3.10 | 1.55 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.30 | 0.32 | 0.08 | -0.03 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.07 | 0.03 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | -0.24 | 0.08 | -0.03 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.11 | -0.68 | 0.08 | -0.03 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 40.00 | 5.00 | 8.50 | 6.75 | % | 0.17 | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 45.00 | 10.00 | 13.50 | 11.75 | % | 0.26 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 50.00 | 15.00 | 18.50 | 16.75 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST |