Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $16.34 as of 10/24/2025 3:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.90 | 14.05 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 5.00 | 9.70 | 13.40 | 11.55 | % | 2.31 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 7.50 | 8.30 | 11.50 | 9.90 | % | 1.32 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 10.00 | 5.90 | 9.20 | 7.55 | % | 0.76 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 12.50 | 3.50 | 6.50 | 5.00 | % | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.02 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 15.00 | 0.10 | 4.90 | 2.50 | % | 0.17 | 0 | 0 | 2.32 | 0.77 | 0.11 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.72 | 0.44 | 0.13 | -0.02 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.95 | 0.19 | 0.09 | -0.01 | 10/2/2025 | 10/24/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 3.50 | 1.75 | % | 0.08 | 0 | 0 | 2.84 | 0.06 | 0.04 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 3.50 | 1.75 | % | 0.07 | 0 | 0 | 3.12 | 0.02 | 0.01 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 3.50 | 1.75 | % | 0.35 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 3.50 | 1.75 | % | 0.23 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.02 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 1.47 | -0.23 | 0.11 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 17.50 | 0.20 | 2.85 | 1.53 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.29 | -0.56 | 0.13 | -0.02 | 10/3/2025 | 10/24/2025 3:59:52 PM EST |
| 20.00 | 1.75 | 6.00 | 3.88 | 4.32 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.07 | -0.81 | 0.09 | -0.01 | 10/17/2025 | 10/24/2025 3:59:52 PM EST |
| 22.50 | 4.00 | 8.00 | 6.00 | % | 0.27 | 0 | 0 | 2.13 | -0.94 | 0.04 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 25.00 | 6.50 | 10.90 | 8.70 | % | 0.35 | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 30.00 | 12.40 | 14.70 | 13.55 | % | 0.45 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 35.00 | 17.40 | 19.70 | 18.55 | % | 0.53 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST |