MSBI · Midland States Bancorp, Inc. · Options Chain

Track MSBI — free

$32.89 -0.35 (-1.05%) At close · Sep 9

Russell 2000 member Rebalance outlook locked

Market Cap

$680.15M

20.75M

Options Chain

Underlying $32.89 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 18 contracts · mixed daily-bar sessions · Jul 24, 2026–Sep 8, 2026; 16 unknown

Put / call OI

0.06

Call-heavy positioning

Open interest

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$35.00

$2.11 above spot

ATM implied vol

68.6%

market's expected move

Open interest by strike

Calls Puts

17.5

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Jan 15 127d Apr 16 218d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.00	$17.90	—		—	$0.00	$0.20	—	—	—	—
Call · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:51.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 Daily-bar session Unknown Quote as of 2026-09-09 13:30:01.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.50	$15.20	—		—	$0.00	$1.75	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:57:33.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-09 19:55:04.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.70	$12.70	—		—	$0.00	$1.75	—	—	—	—
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:14.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Unknown Quote as of 2026-09-09 19:55:04.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.80	$10.50	—		—	$0.00	$0.95	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:32.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-09 19:55:04.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87%	0.773	$1.80	$5.30	—		$0.77	$0.00	$1.75	—	—	1	1
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:05.321 UTC Last — Breakeven — Implied vol 87% Delta 0.773 ≈77% ITM Gamma 0.067 Theta -0.077 Vega 0.016 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:58:36.459 UTC Last $0.77 Breakeven $29.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
Underlying $32.89
17	4	—	—	$0.00	$1.05	$0.24		—	$1.15	$4.30	-0.697	68.6%	—	—
Call · $35 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:18.666 UTC Last $0.24 Breakeven $35.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:02.764 UTC Last — Breakeven — Implied vol 68.6% Delta -0.697 ≈70% ITM Gamma 0.099 Theta -0.066 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.20	—		—	$6.20	$9.50	-0.787	137.3%	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-09 19:55:04.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:49.577 UTC Last — Breakeven — Implied vol 137.3% Delta -0.787 ≈79% ITM Gamma 0.041 Theta -0.111 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$10.00	$14.50	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-09 19:55:04.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:06.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$15.60	$18.60	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-09 19:55:04.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:01.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 24, 2026–Sep 8, 2026; 16 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1466026 CUSIP 597742105 13F (30d) 101 filings 101 filers Visit website Investor relations