Breaking News

First Mid Illinois Bancshares Inc (FMBH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

35.73 -0.57 -1.57%

18:08:18 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 23,468
Bid/Ask: 0.00 / 0.00
Day's Range: 35.63 - 36.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

First Mid Illinois Bancshares Option Chain

Get free option data for FMBH. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for First Mid Illinois Bancshares options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 10, 2025 16:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.1	22.5	0	17.50	0	0%	0	4.8	0
FMBH Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|17.50C Delta0.9434 Imp Vol3.4169 Bid19.1 Gamma0.0051 Theoretical20.8 Ask22.5 Theta-0.1141 Intrinsic Value18.23 Volume0 Vega0.0074 Time Value-18.23 Open Interest0 Rho0.0035 Delta / Theta-8.2694 FMBH Put 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|17.50P Delta-0.1078 Imp Vol7.2258 Bid0 Gamma0.0039 Theoretical4.8 Ask4.8 Theta-0.397 Intrinsic Value-18.23 Volume0 Vega0.0121 Time Value18.23 Open Interest0 Rho-0.0024 Delta / Theta0.2717
0	0%	16.1	20	0	20.00	0	0%	0	4.8	0
FMBH Call 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|20.00C Delta0.9485 Imp Vol2.582 Bid16.1 Gamma0.0062 Theoretical18.05 Ask20 Theta-0.08 Intrinsic Value15.73 Volume0 Vega0.0068 Time Value-15.73 Open Interest0 Rho0.0042 Delta / Theta-11.858 FMBH Put 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|20.00P Delta-0.1302 Imp Vol6.2702 Bid0 Gamma0.0052 Theoretical4.8 Ask4.8 Theta-0.3934 Intrinsic Value-15.73 Volume0 Vega0.0138 Time Value15.73 Open Interest0 Rho-0.0026 Delta / Theta0.3309
0	0%	14.1	17.4	0	22.50	0	0%	0	4.8	0
FMBH Call 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|22.50C Delta0.9245 Imp Vol2.4076 Bid14.1 Gamma0.009 Theoretical15.75 Ask17.4 Theta-0.1009 Intrinsic Value13.23 Volume0 Vega0.0092 Time Value-13.23 Open Interest0 Rho0.0047 Delta / Theta-9.1655 FMBH Put 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|22.50P Delta-0.1545 Imp Vol5.4555 Bid0 Gamma0.0067 Theoretical4.8 Ask4.8 Theta-0.3844 Intrinsic Value-13.23 Volume0 Vega0.0155 Time Value13.23 Open Interest1 Rho-0.0028 Delta / Theta0.402
					35.73	Price @ Oct 10, 2025 16:36 GMT
0.95	0%	0	1.45	0	40.00	0	0%	0	3.3	0
FMBH Call 40.00 Exp: Oct 17, 2025 Last: 0.95 Chg.: 0% SymbolFMBH\|20251017\|40.00C Delta0.3801 Imp Vol0.9143 Bid0 Gamma0.0637 Theoretical1.45 Ask1.45 Theta-0.1037 Intrinsic Value-4.27 Volume0 Vega0.0249 Time Value5.22 Open Interest3 Rho0.0039 Delta / Theta-3.6654 FMBH Put 40.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|40.00P Delta-0.6693 Imp Vol0.7035 Bid0 Gamma0.0789 Theoretical3.3 Ask3.3 Theta-0.0745 Intrinsic Value4.27 Volume0 Vega0.0236 Time Value-4.27 Open Interest0 Rho-0.0072 Delta / Theta8.9888
0	0%	0	4.8	0	45.00	4.5	0%	5.5	8.4	0
FMBH Call 45.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|45.00C Delta0.4513 Imp Vol2.8137 Bid0 Gamma0.0215 Theoretical4.8 Ask4.8 Theta-0.3307 Intrinsic Value-9.27 Volume0 Vega0.0258 Time Value9.27 Open Interest0 Rho0.0035 Delta / Theta-1.3646 FMBH Put 45.00 Exp: Oct 17, 2025 Last: 4.5 Chg.: 0% SymbolFMBH\|20251017\|45.00P Delta0 Imp Vol0 Bid5.5 Gamma0 Theoretical0 Ask8.4 Theta0 Intrinsic Value9.27 Volume0 Vega0 Time Value-4.77 Open Interest2 Rho0 Delta / Theta0
0	0%	0	4.8	0	50.00	0	0%	10.6	13.5	0
FMBH Call 50.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|50.00C Delta0.4153 Imp Vol3.2844 Bid0 Gamma0.0182 Theoretical4.8 Ask4.8 Theta-0.3801 Intrinsic Value-14.27 Volume0 Vega0.0255 Time Value14.27 Open Interest0 Rho0.0031 Delta / Theta-1.0927 FMBH Put 50.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFMBH\|20251017\|50.00P Delta0 Imp Vol0 Bid10.6 Gamma0 Theoretical0 Ask13.5 Theta0 Intrinsic Value14.27 Volume0 Vega0 Time Value-14.27 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FMBH Comments

Write your thoughts about First Mid Illinois Bancshares Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,362.52	+30.44	+0.57%
NSE All Share	146,988.05	+783.73	+0.54%
US 30	45,731.8	-626.6	-1.35%
US 500	6,602.3	-132.8	-1.97%
FTSE 100	9,427.47	-81.93	-0.86%
DAX	24,266.80	-344.45	-1.40%
South Africa Top 40	102,649.81	-423.73	-0.41%

Brent Oil	62.79	-2.43	-3.73%
Crude Oil WTI	58.96	-2.55	-4.15%
Gold	3,993.25	+20.65	+0.52%
Silver	47.148	-0.009	-0.02%
Copper	4.8808	-0.2423	-4.73%
London Cocoa	4,202.00	+19.00	+0.45%
London Wheat	166.75	+1.20	+0.72%

Nigeria 10Y	15.712	-0.055	-0.35%
Nigeria 2Y	16.030	-0.005	-0.03%
U.K. 10Y	4.6730	-0.0040	-0.09%
Germany 10Y	2.6368	+0.0018	+0.07%
U.S. 10Y	4.057	-0.095	-2.29%
U.S. 5Y	3.654	-0.087	-2.33%
U.S. 2Y	3.529	-0.071	-1.97%

Fidelitybk	20.300	-0.200	-0.98%
Zenith Bank	68.50	-0.70	-1.01%
UBA	42.80	+0.55	+1.30%
First HoldCo	31.00	-0.10	-0.32%
Guaranty Trust Holding	95.00	0.00	0.00%
Sterling Bank	7.550	-0.800	-9.58%
Dangote Cement	575.00	+35.00	+6.48%

Recent Quotes

Name	Price	Chg.	Chg. %
FMBH	35.73	-0.57	-1.57%
TUP/USD	0.00877	-0.00032	-3.52%
Union Fund	43,292.000	+89.000	+0.21%
1443	238.0	-7.0	-2.86%
TTL	74.00	0.00	0.00%
GVC Gaesco Renta .	22.51	+0.01	+0.04%
Mirova Euro Green.	99.340	-0.110	-0.11%
American Century .	10.82	-0.01	-0.09%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.300	-0.98%	47.34M
Zenith Bank	68.50	-1.01%	18.22M
Lafarge Africa	129.95	+0.23%	3.96M
Dangote Cement	575.00	+6.48%	2.02M
Aradel Holdings	628.00	-0.29%	1.42M
MTN Nigeria	471.00	0.00%	964.68K
Seplat Petroleum	5,917.20	0.00%	214.91K

Name	Last	Chg. %	Vol.
Dangote Cement	575.00	+6.48%	2.02M
Nem	29.150	+5.23%	240.50K
Jaiz Bank	4.50	+4.65%	9.42M
FTN Cocoa Processors PLC	5.80	+3.57%	1.90M
CWG	17.950	+3.46%	1.16M
Deap Capital Management Trust	1.80	+3.45%	3.63M
UPDC	6.60	+3.13%	2.43M

Name	Last	Chg. %	Vol.
UH REIT	51.85	-9.98%	317.32K
Meyer	15.10	-9.85%	979.81K
Sterling Bank	7.550	-9.58%	16.71M
Cornerst	6.21	-6.90%	739.38K
Etranz	15.000	-6.25%	478.91K
Neimeth	6.01	-6.09%	654.75K
Transcorp	46.100	-5.92%	823.36K