Options Chain for MAIN STR CAP CORP COM (MAIN) - $63.97 as of 10/3/2025 3:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 26.80 | 30.40 | 28.60 | % | 0.82 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 39.70 | 21.70 | 25.40 | 23.55 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 44.70 | 16.50 | 20.40 | 18.45 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 49.70 | 11.60 | 15.50 | 13.55 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 54.70 | 7.30 | 10.40 | 8.85 | % | 0.16 | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 59.70 | 4.10 | 4.40 | 4.25 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.28 | 0.70 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 64.70 | 1.20 | 1.35 | 1.28 | 1.45 | -0.10 | -6.46% | 0.02 | 33 | 74 | 0.24 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 69.70 | 0.15 | 0.50 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 8 | 306 | 0.24 | 0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 74.70 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 79.70 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 84.70 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 89.70 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 94.70 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 39.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 44.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 49.70 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 54.70 | 0.50 | 0.55 | 0.53 | 0.50 | +0.01 | +2.05% | 0.01 | 15 | 55 | 0.34 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 59.70 | 1.20 | 1.40 | 1.30 | 1.25 | 0.00 | 0.00% | 0.02 | 55 | 51 | 0.27 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 64.70 | 3.20 | 3.90 | 3.55 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.25 | -0.63 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 69.70 | 6.60 | 8.60 | 7.60 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.43 | -0.89 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 74.70 | 10.10 | 12.40 | 11.25 | % | 0.15 | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 79.70 | 15.60 | 17.50 | 16.55 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 84.70 | 20.20 | 23.60 | 21.90 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 89.70 | 25.00 | 28.80 | 26.90 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 94.70 | 30.30 | 33.70 | 32.00 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |