[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSBI":3,"homepage-market-summary":35,"stock-options-MSBI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSBI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Midland States Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Midland States Bancorp Inc is a diversified financial holding company. The company provides a full range of commercial and consumer banking products and services, business equipment financing, merchant credit card services, trust and investment management, and insurance and financial planning services. The Banking segment, which generates the majority of the revenue, provides financial products and services to consumers and businesses, including commercial, commercial real estate, mortgage, and other consumer loan products; commercial equipment financing, etc. The Wealth Management segment consists of trust and fiduciary services, brokerage, and retirement planning services. The Corporate segment includes the holding company's financing and investment activities, administrative expenses.","861","Effingham, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0268,1.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.78,33.08,33.16,32.705,33,-0.22,-0.67,88529.219974,3180,32.837,35.1,14.24,169080.2606676773,88.9,2607,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":204,"updated_at":405,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.8,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,346,0.12,[191,192,196,200],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-04-16",192,"270416",[205,222,237,253,269,283,304,326,350,370,389],{"strike":206,"call":207,"put":214,"callItm":44,"putItm":14,"isAtm":14},12.5,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":187,"vega":187,"rho":213,"in_the_money":44},"MSBI  261016C00012500",19.2,23,0.4451,1,0.003409,{"contract_symbol":215,"symbol":215,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":187,"in_the_money":14},"MSBI  261016P00012500",4.3,1.4059,-0.00001,0.000006,-0.000017,0.000002,{"strike":223,"call":224,"put":229,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":187,"vega":187,"rho":228,"in_the_money":44},"MSBI  261016C00015000",16,20.5,0.00409,{"contract_symbol":230,"symbol":230,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":14},"MSBI  261016P00015000",1.4055,-0.000247,0.000121,-0.000352,0.00005,-0.000002,{"strike":238,"call":239,"put":244,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":187,"vega":187,"rho":243,"in_the_money":44},"MSBI  261016C00017500",13.5,18,0.004772,{"contract_symbol":245,"symbol":245,"bid":187,"ask":216,"last":246,"change":187,"changePercent":9,"volume":187,"openInterest":247,"open_interest":247,"iv":231,"implied_volatility":231,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"MSBI  261016P00017500",0.05,20,-0.0024,0.000983,-0.002857,0.000405,-0.000023,{"strike":247,"call":254,"put":261,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":212,"gamma":187,"theta":187,"vega":187,"rho":260,"in_the_money":44},"MSBI  261016C00020000",11,15.3,10.03,0.445,0.005454,{"contract_symbol":262,"symbol":262,"bid":187,"ask":216,"last":246,"change":187,"changePercent":9,"volume":187,"openInterest":263,"open_interest":263,"iv":217,"implied_volatility":217,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"MSBI  261016P00020000",7,-0.012406,0.004224,-0.012282,0.00174,-0.000121,{"strike":270,"call":271,"put":276,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":187,"vega":187,"rho":275,"in_the_money":44},"MSBI  261016C00022500",8.5,13,0.006135,{"contract_symbol":277,"symbol":277,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"MSBI  261016P00022500",-0.041195,0.011597,-0.033719,0.004777,-0.000406,{"strike":284,"call":285,"put":296,"callItm":44,"putItm":14,"isAtm":14},25,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":187,"changePercent":9,"volume":187,"openInterest":290,"open_interest":290,"iv":211,"implied_volatility":211,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"MSBI  261016C00025000",6.4,8.7,6.87,68,0.999902,0.000162,-0.000047,0.000021,0.006816,{"contract_symbol":297,"symbol":297,"bid":187,"ask":216,"last":298,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"MSBI  261016P00025000",0.1,-0.09972,0.023014,-0.066911,0.00948,-0.001,{"strike":305,"call":306,"put":317,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":307,"symbol":307,"bid":100,"ask":308,"last":309,"change":187,"changePercent":9,"volume":187,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"MSBI  261016C00030000",4.9,4.7,2,0.1613,0.999581,0.001729,-0.000066,0.000082,0.008177,{"contract_symbol":318,"symbol":318,"bid":187,"ask":319,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"MSBI  261016P00030000",1.75,0.7095,-0.207529,0.074524,-0.055179,0.015492,-0.001985,{"strike":327,"call":328,"put":339,"callItm":14,"putItm":44,"isAtm":44},35,{"contract_symbol":329,"symbol":329,"bid":246,"ask":330,"last":331,"change":187,"changePercent":9,"volume":187,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"MSBI  261016C00035000",0.35,0.07,238,0.4096,0.174877,0.116218,-0.028678,0.013947,0.001508,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":44},"MSBI  261016P00035000",0.3,3.1,3,0.117,-0.99964,0.002069,-0.000042,0.000071,-0.009541,{"strike":351,"call":352,"put":360,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":353,"symbol":353,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"MSBI  261016C00040000",0.8175,0.079711,0.033503,-0.032938,0.008025,0.000671,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":44},"MSBI  261016P00040000",4.6,9,0.3059,-0.999955,0.000113,-0.000016,0.00001,-0.010907,{"strike":194,"call":371,"put":379,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":372,"symbol":372,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"MSBI  261016C00045000",1.1626,0.060054,0.018941,-0.037663,0.006453,0.000495,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"MSBI  261016P00045000",9.6,14,0.4469,-0.99999,0.000019,-0.000006,0.000003,-0.012271,{"strike":390,"call":391,"put":399,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":392,"symbol":392,"bid":187,"ask":393,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":373,"implied_volatility":373,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"MSBI  261016C00050000",2.75,0.017728,0.006943,-0.013806,0.002365,0.000148,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":383,"implied_volatility":383,"delta":403,"gamma":187,"theta":187,"vega":187,"rho":404,"in_the_money":44},"MSBI  261016P00050000",15.5,18.3,-1,-0.013634,"2026-10-07T07:43:01.437712+00:00"]