Options Chain for MIDLAND STATES BANCORP INC COM (MSBI) - $18.10 as of 3/25/2025 2:52:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.90 | 7.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 15.00 | 2.50 | 4.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.93 | 0.07 | -0.01 | 1/24/2025 | 3/25/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.10 | % | 0 | 0 | 1.15 | 0.57 | 0.19 | -0.02 | 3/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.16 | 0.12 | -0.01 | 3/19/2025 | 3/25/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.02 | 0.02 | 0.00 | 1/31/2025 | 3/25/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 1.02 | -0.07 | 0.07 | -0.01 | 3/25/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | -0.43 | 0.19 | -0.02 | 3/25/2025 3:59:58 PM EST | |||
| 20.00 | 2.00 | 2.65 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.84 | 0.12 | -0.01 | 9/6/2024 | 3/25/2025 3:59:58 PM EST |
| 22.50 | 4.70 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.98 | 0.02 | 0.00 | 12/13/2024 | 3/25/2025 3:59:58 PM EST |
| 25.00 | 7.10 | 7.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 30.00 | 12.00 | 12.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 35.00 | 17.10 | 17.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST |