Options Chain for MAIN STR CAP CORP COM (MAIN) - $65.79 as of 9/2/2025 9:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.10 | 32.40 | 31.25 | % | 0.89 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 40.00 | 25.20 | 27.50 | 26.35 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 45.00 | 20.00 | 22.60 | 21.30 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 50.00 | 15.10 | 16.80 | 15.95 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 55.00 | 10.30 | 11.20 | 10.75 | % | 0.20 | 0 | 0 | 0.41 | 0.99 | 0.01 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 60.00 | 5.70 | 6.40 | 6.05 | 5.70 | +0.55 | +10.68% | 0.10 | 1 | 70 | 0.29 | 0.87 | 0.04 | -0.01 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 65.00 | 1.85 | 2.30 | 2.08 | 1.90 | -0.40 | -17.40% | 0.03 | 10 | 71 | 0.18 | 0.57 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.01 | +2.95% | 0.00 | 16 | 85 | 0.16 | 0.16 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.02 | 0.01 | 0.00 | 8/25/2025 | 9/2/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | -0.01 | 0.01 | 0.00 | 8/26/2025 | 9/2/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.30 | -0.13 | 0.04 | -0.01 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 65.00 | 1.50 | 1.70 | 1.60 | 1.75 | +0.37 | +26.82% | 0.02 | 13 | 52 | 0.21 | -0.43 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 70.00 | 4.50 | 5.40 | 4.95 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.22 | -0.84 | 0.06 | -0.01 | 8/20/2025 | 9/2/2025 3:59:58 PM EST |
| 75.00 | 8.10 | 10.20 | 9.15 | % | 0.12 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 80.00 | 13.60 | 16.50 | 15.05 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 85.00 | 17.80 | 20.70 | 19.25 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 90.00 | 22.90 | 25.90 | 24.40 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST | |||
| 95.00 | 27.80 | 30.80 | 29.30 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:58 PM EST |