Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $20.79 as of 12/10/2025 9:09:01 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 | 16.00 | 20.60 | 18.30 | 14.00 | 0.00 | 0.00% | 7.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/10/2025 3:59:57 PM EST |
| 5.00 | 13.50 | 18.10 | 15.80 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 7.50 | 11.00 | 15.60 | 13.30 | % | 1.77 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 10.00 | 8.50 | 13.10 | 10.80 | % | 1.08 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 12.50 | 6.00 | 10.40 | 8.20 | % | 0.66 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 15.00 | 3.50 | 7.90 | 5.70 | 4.95 | 0.00 | 0.00% | 0.38 | 0 | 17 | 3.97 | 0.97 | 0.02 | -0.01 | 12/5/2025 | 12/10/2025 3:59:57 PM EST |
| 17.50 | 1.00 | 5.20 | 3.10 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.73 | 0.85 | 0.06 | -0.05 | 12/5/2025 | 12/10/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.90 | 1.45 | % | 0.07 | 0 | 0 | 1.91 | 0.62 | 0.10 | -0.08 | 12/10/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.75 | 1.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.60 | 0.37 | 0.10 | -0.08 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 3.53 | 0.18 | 0.07 | -0.06 | 12/10/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 4.06 | 0.03 | 0.02 | -0.01 | 12/10/2025 3:59:57 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 | 3.20 | 1.60 | % | 0.64 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 3.20 | 1.60 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 3.20 | 1.60 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 3.20 | 1.60 | % | 0.16 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 3.20 | 1.60 | % | 0.13 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 5.23 | -0.03 | 0.02 | -0.01 | 12/4/2025 | 12/10/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 3.98 | -0.15 | 0.06 | -0.05 | 12/10/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.73 | -0.38 | 0.10 | -0.08 | 12/10/2025 3:59:57 PM EST | |||
| 22.50 | 0.30 | 3.30 | 1.80 | % | 0.08 | 0 | 0 | 1.77 | -0.63 | 0.10 | -0.08 | 12/10/2025 3:59:57 PM EST | |||
| 25.00 | 2.70 | 6.50 | 4.60 | % | 0.18 | 0 | 0 | 2.90 | -0.82 | 0.07 | -0.06 | 12/10/2025 3:59:57 PM EST | |||
| 30.00 | 7.60 | 11.50 | 9.55 | % | 0.32 | 0 | 0 | 3.76 | -0.97 | 0.02 | -0.01 | 12/10/2025 3:59:57 PM EST |