Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $18.26 as of 5/9/2025 3:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 11.30 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 7.50 | 10.00 | 12.40 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 10.00 | 7.80 | 9.60 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 12.50 | 5.30 | 7.10 | 2.90 | 0.00 | 0.00% | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:49 PM EST |
| 15.00 | 2.80 | 4.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.62 | 0.21 | -0.04 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.85 | % | 0 | 0 | 2.67 | 0.18 | 0.13 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.85 | % | 0 | 0 | 3.37 | 0.03 | 0.03 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.85 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.85 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.85 | % | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.85 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/9/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 9 | 1.51 | -0.38 | 0.21 | -0.04 | 3/28/2025 | 5/9/2025 3:59:49 PM EST |
| 20.00 | 1.80 | 3.20 | % | 0 | 0 | 1.00 | -0.82 | 0.13 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 22.50 | 4.30 | 5.20 | % | 0 | 0 | 1.47 | -0.97 | 0.03 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 25.00 | 6.70 | 8.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 30.00 | 12.00 | 12.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 35.00 | 16.90 | 17.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |