Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $18.40 as of 8/29/2025 3:40:19 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 | 14.80 | 18.10 | 16.45 | 15.61 | 0.00 | 0.00% | 6.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 5.00 | 12.30 | 15.60 | 13.95 | 12.90 | 0.00 | 0.00% | 2.79 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 10.10 | 13.10 | 11.60 | % | 1.55 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 7.90 | 10.00 | 8.95 | % | 0.89 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 5.40 | 7.60 | 6.50 | % | 0.52 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 3.30 | 5.10 | 4.20 | % | 0.28 | 0 | 0 | 1.93 | 0.98 | 0.02 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.45 | 0.73 | 1.25 | +0.06 | +5.05% | 0.04 | 10 | 76 | 0.50 | 0.72 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.17 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.03 | 0.03 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.02 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.20 | -0.28 | 0.18 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 1.25 | 2.00 | 1.63 | % | 0.08 | 0 | 0 | 0.92 | -0.78 | 0.17 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 3.60 | 4.60 | 4.10 | % | 0.18 | 0 | 0 | 1.02 | -0.97 | 0.03 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 6.10 | 7.10 | 6.60 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 11.10 | 12.10 | 11.60 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 16.10 | 17.10 | 16.60 | % | 0.47 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |