Options Chain for MAIN STR CAP CORP COM (MAIN) - $57.45 as of 10/27/2025 3:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 26.50 | 30.40 | 28.45 | % | 0.97 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 34.40 | 21.50 | 25.50 | 23.50 | % | 0.68 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 39.40 | 16.50 | 20.50 | 18.50 | % | 0.47 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 44.40 | 12.20 | 14.50 | 13.35 | 16.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:57 PM EST |
| 49.40 | 7.80 | 9.30 | 8.55 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.52 | 0.93 | 0.03 | -0.01 | 10/15/2025 | 10/27/2025 1:58:57 PM EST |
| 54.40 | 3.60 | 4.60 | 4.10 | 4.41 | +0.11 | +2.56% | 0.08 | 1 | 215 | 0.27 | 0.71 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 59.40 | 1.30 | 1.50 | 1.40 | 1.45 | -0.45 | -23.69% | 0.02 | 7 | 568 | 0.26 | 0.36 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 64.40 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 56 | 919 | 0.22 | 0.09 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 69.40 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 594 | 0.27 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 74.40 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 135 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 79.40 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 34.40 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:58:57 PM EST |
| 39.40 | 0.05 | 0.35 | 0.20 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 44.40 | 0.20 | 0.50 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 343 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 49.40 | 0.40 | 0.70 | 0.55 | 0.60 | -0.13 | -17.81% | 0.01 | 26 | 561 | 0.38 | -0.07 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 54.40 | 1.05 | 1.60 | 1.33 | 1.25 | -0.22 | -14.97% | 0.02 | 6 | 379 | 0.29 | -0.29 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 59.40 | 3.10 | 3.70 | 3.40 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 5,175 | 0.25 | -0.64 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 64.40 | 6.70 | 8.20 | 7.45 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 391 | 0.38 | -0.91 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 69.40 | 11.10 | 13.50 | 12.30 | 10.11 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.56 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 10/27/2025 1:58:57 PM EST |
| 74.40 | 16.00 | 18.40 | 17.20 | 17.05 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.66 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 79.40 | 20.70 | 23.40 | 22.05 | 22.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |