Breaking News

First Mid Illinois Bancshares Inc (FMBH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.51 +0.01 +0.02%

17/01 - Closed. Currency in USD

After Hours

40.73

-0.78

-1.88%

5:50:24 - Real-time Data

Type: Equity

Market: United States

Volume: 134,522
Bid/Ask: 0.00 / 0.00
Day's Range: 41.22 - 41.93

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 16, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.5	20	0	22.50	0	0%	0	1.25	0
FMBH Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|22.50C Delta0 Imp Vol0 Bid15.5 Gamma0 Theoretical0 Ask20 Theta0 Intrinsic Value19.11 Volume0 Vega0 Time Value-19.11 Open Interest0 Rho0 Delta / Theta0 FMBH Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|22.50P Delta-0.0919 Imp Vol1.761 Bid0 Gamma0.0073 Theoretical1.25 Ask1.25 Theta-0.0503 Intrinsic Value-19.11 Volume0 Vega0.0212 Time Value19.11 Open Interest0 Rho-0.0046 Delta / Theta1.8276
0	0%	13	18	0	25.00	0	0%	0	1.75	0
FMBH Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|25.00C Delta0.9826 Imp Vol0.7491 Bid13 Gamma0.0042 Theoretical15.5 Ask18 Theta-0.0052 Intrinsic Value16.61 Volume0 Vega0.0052 Time Value-16.61 Open Interest0 Rho0.0161 Delta / Theta-188.1593 FMBH Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|25.00P Delta-0.1235 Imp Vol1.7136 Bid0 Gamma0.0092 Theoretical1.75 Ask1.75 Theta-0.0605 Intrinsic Value-16.61 Volume0 Vega0.0263 Time Value16.61 Open Interest0 Rho-0.0062 Delta / Theta2.0409
0	0%	8	12.8	0	30.00	0	0%	0	1.75	0
FMBH Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|30.00C Delta0 Imp Vol0 Bid8 Gamma0 Theoretical0 Ask12.8 Theta0 Intrinsic Value11.61 Volume0 Vega0 Time Value-11.61 Open Interest0 Rho0 Delta / Theta0 FMBH Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|30.00P Delta-0.169 Imp Vol1.24 Bid0 Gamma0.0158 Theoretical1.75 Ask1.75 Theta-0.054 Intrinsic Value-11.61 Volume0 Vega0.0324 Time Value11.61 Open Interest0 Rho-0.0079 Delta / Theta3.1309
					41.61	Price @ Jan 16, 2026 20:06 GMT
0	0%	0	1.75	0	45.00	0	0%	3.5	7	0
FMBH Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|45.00C Delta0.3443 Imp Vol0.6587 Bid0 Gamma0.0433 Theoretical1.75 Ask1.75 Theta-0.0424 Intrinsic Value-3.39 Volume0 Vega0.0473 Time Value3.39 Open Interest0 Rho0.0123 Delta / Theta-8.1134 FMBH Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|45.00P Delta-0.7584 Imp Vol0.4325 Bid3.5 Gamma0.0562 Theoretical5.25 Ask7 Theta-0.0222 Intrinsic Value3.39 Volume0 Vega0.0399 Time Value-3.39 Open Interest0 Rho-0.0274 Delta / Theta34.2054
0	0%	0	1.25	0	50.00	0	0%	7.8	12	0
FMBH Call 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|50.00C Delta0.2364 Imp Vol0.7876 Bid0 Gamma0.0304 Theoretical1.25 Ask1.25 Theta-0.0424 Intrinsic Value-8.39 Volume0 Vega0.0397 Time Value8.39 Open Interest0 Rho0.0084 Delta / Theta-5.5752 FMBH Put 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|50.00P Delta-0.8763 Imp Vol0.5372 Bid7.8 Gamma0.0297 Theoretical9.9 Ask12 Theta-0.0175 Intrinsic Value8.39 Volume0 Vega0.026 Time Value-8.39 Open Interest0 Rho-0.0299 Delta / Theta50.1049
0	0%	0	4.8	0	55.00	0	0%	13.3	17	0
FMBH Call 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|55.00C Delta0.3961 Imp Vol1.7711 Bid0 Gamma0.0169 Theoretical4.8 Ask4.8 Theta-0.1186 Intrinsic Value-13.39 Volume0 Vega0.0495 Time Value13.39 Open Interest0 Rho0.0108 Delta / Theta-3.3385 FMBH Put 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFMBH\|20260220\|55.00P Delta-0.8603 Imp Vol0.7997 Bid13.3 Gamma0.0217 Theoretical15.15 Ask17 Theta-0.0289 Intrinsic Value13.39 Volume0 Vega0.0283 Time Value-13.39 Open Interest0 Rho-0.0331 Delta / Theta29.7813

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,437.78	-26.89	-0.42%
Nikkei 225	53,583.57	-352.60	-0.65%
Shanghai	4,114.00	+12.09	+0.29%
US 500	6,878.8	-61.2	-0.88%
US Tech 100	25,246.2	-283.1	-1.11%
DAX	24,960.33	-336.80	-1.33%
Dollar Index	98.850	-0.351	-0.35%

Crude Oil WTI	59.43	+0.09	+0.15%
Brent Oil	64.19	+0.06	+0.09%
Natural Gas	3.567	+0.464	+14.95%
Gold	4,676.70	+81.30	+1.77%
Silver	94.280	+5.743	+6.49%
US Soybeans	1,055.75	+2.75	+0.26%
Copper	5.9055	+0.0745	+1.28%

Philippines 2Y	5.151	0.000	0.00%
Philippines 10Y	6.009	0.000	0.00%
Philippines 20Y	6.491	0.000	0.00%
U.S. 2Y	3.599	+0.035	+0.98%
U.S. 10Y	4.267	+0.034	+0.80%
U.S. 30Y	4.840	+0.054	+1.13%
Germany 10Y	2.8426	+0.0026	+0.09%

Alphabet C	330.34	-2.82	-0.85%
Golden Haven	997.00	0.00	0.00%
Anheuser Busch ADR	68.57	-0.15	-0.22%
Booking	5,115.91	-77.15	-1.49%
Apple	255.53	-2.68	-1.04%
Alibaba ADR	165.40	-5.53	-3.24%
Tesla	437.50	-1.07	-0.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FMBH	41.51	+0.01	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.750	-1.79%	84.83M
DigiPlus Interactive	15.100	-4.43%	37.39M
Philex Mining	10.660	-7.14%	19.62M
Maynilad Water Services	17.92	+1.93%	11.52M
International Container	620.000	+1.39%	1.29M
Ayala Pref	542.00	+0.09%	689.02K
Ayala	544.00	+0.37%	387.55K

Name	Last	Chg. %	Vol.
Keppel Philippines	2.870	+19.58%	6.00K
AllDay Marts	0.059	+18.00%	224.29M
Paxys	2.700	+15.38%	34.00K
NiHAO Mineral	0.500	+13.64%	220.00K
Dominion Holdings	1.400	+12.00%	111.00K
Ferronoux Holdings	5.290	+10.21%	1.00K
iPeople	7.200	+9.42%	41.60K

Name	Last	Chg. %	Vol.
Berjaya	7.010	-22.11%	100.00
Uniholdings	110.00	-18.52%	0.05K
Kepwealth Property	1.26	-16.00%	2.00K
Vivant	20.050	-8.86%	0.20K
Philcomsat Holdings	1.55	-8.82%	86.00K
Cirtek	0.78	-7.14%	2.85M
Philex Mining	10.660	-7.14%	19.62M