Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $18.71 as of 7/4/2025 8:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 15.50 | 13.55 | % | 2.71 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 7.50 | 9.00 | 13.00 | 11.00 | % | 1.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 10.00 | 8.20 | 10.50 | 9.35 | % | 0.93 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 12.50 | 5.90 | 8.00 | 6.95 | % | 0.56 | 0 | 0 | 0.52 | 1.02 | 0.01 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 15.00 | 3.50 | 5.00 | 4.25 | 1.35 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.70 | 1.34 | 0.20 | -0.02 | 4/14/2025 | 7/3/2025 12:58:57 PM EST |
| 17.50 | 1.05 | 1.45 | 1.25 | 1.24 | +0.14 | +12.73% | 0.07 | 22 | 37 | 0.45 | 0.68 | 0.18 | -0.01 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | 0.05 | 0.01 | 0.00 | 3/24/2025 | 7/3/2025 12:58:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/3/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | 0.02 | 0.01 | 0.00 | 2/12/2025 | 7/3/2025 12:58:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | 0.34 | 0.20 | -0.02 | 4/24/2025 | 7/3/2025 12:58:57 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.32 | 0.18 | -0.01 | 5/1/2025 | 7/3/2025 12:58:57 PM EST |
| 20.00 | 0.00 | 1.60 | 0.80 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.72 | -0.95 | 0.01 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 22.50 | 3.50 | 4.00 | 3.75 | 5.19 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 25.00 | 5.90 | 7.40 | 6.65 | 7.68 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 30.00 | 10.90 | 11.60 | 11.25 | 12.69 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.30 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 35.00 | 15.90 | 16.60 | 16.25 | 17.69 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 40.00 | 20.90 | 22.40 | 21.65 | 22.68 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |