Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $22.97 as of 2/17/2026 6:39:35 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 | 8.50 | 13.00 | 10.75 | 10.52 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 15.00 | 6.00 | 10.50 | 8.25 | 8.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 17.50 | 3.50 | 7.60 | 5.55 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 20.00 | 1.10 | 5.50 | 3.30 | 3.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.83 | 0.94 | 0.05 | -0.04 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.58 | 0.63 | 0.16 | -0.15 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.26 | 0.13 | -0.13 | 1/22/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.58 | 0.01 | 0.01 | -0.01 | 2/17/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 6 | 1.02 | -0.06 | 0.05 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | -0.37 | 0.16 | -0.15 | 2/17/2026 4:00:02 PM EST | |||
| 25.00 | 0.30 | 4.80 | 2.55 | % | 0.10 | 0 | 0 | 4.36 | -0.74 | 0.13 | -0.13 | 2/17/2026 4:00:02 PM EST | |||
| 30.00 | 4.90 | 8.10 | 6.50 | % | 0.22 | 0 | 0 | 3.85 | -0.99 | 0.01 | -0.01 | 2/17/2026 4:00:02 PM EST |