Options Chain for MAIN STR CAP CORP COM (MAIN) - $57.69 as of 11/26/2025 8:37:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.90 | 29.80 | 27.85 | % | 0.93 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 35.00 | 20.90 | 24.80 | 22.85 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 15.90 | 19.80 | 17.85 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 10.80 | 13.90 | 12.35 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 7.00 | 8.50 | 7.75 | % | 0.15 | 0 | 0 | 0.45 | 0.94 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 55.00 | 2.90 | 4.10 | 3.50 | 3.49 | +0.69 | +24.65% | 0.06 | 11 | 23 | 0.22 | 0.71 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.55 | 1.00 | 0.78 | 0.95 | +0.25 | +35.72% | 0.01 | 27 | 143 | 0.20 | 0.32 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.31 | 0.06 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.22 | -30.56% | 0.01 | 13 | 31 | 0.35 | -0.06 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.80 | 1.40 | 1.10 | 1.25 | -0.25 | -16.67% | 0.02 | 3 | 21 | 0.26 | -0.29 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 2.20 | 4.10 | 3.15 | 3.80 | -0.31 | -7.55% | 0.05 | 1 | 15 | 0.30 | -0.68 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 5.80 | 8.90 | 7.35 | 8.88 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.45 | -0.94 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 11.80 | 14.20 | 13.00 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 75.00 | 16.80 | 19.20 | 18.00 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 80.00 | 21.60 | 24.50 | 23.05 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 85.00 | 26.30 | 29.70 | 28.00 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |