Options Chain for MAIN STR CAP CORP COM (MAIN) - $62.31 as of 1/7/2026 2:26:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.70 | 29.40 | 33.10 | 31.25 | % | 1.05 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 34.70 | 24.40 | 27.80 | 26.10 | % | 0.75 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 39.70 | 19.60 | 23.10 | 21.35 | 21.30 | % | 0.54 | 1 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 11:59:10 AM EST | |
| 44.70 | 14.40 | 18.10 | 16.25 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 49.70 | 9.60 | 13.00 | 11.30 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 54.70 | 5.70 | 7.80 | 6.75 | % | 0.12 | 0 | 0 | 0.54 | 0.94 | 0.05 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 59.70 | 2.35 | 2.75 | 2.55 | 2.53 | -0.67 | -20.94% | 0.04 | 8 | 89 | 0.23 | 0.60 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:59:10 AM EST |
| 64.70 | 0.35 | 0.60 | 0.48 | 0.42 | -0.06 | -12.50% | 0.01 | 5 | 339 | 0.22 | 0.21 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 11:59:10 AM EST |
| 69.70 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.04 | 0.02 | 0.00 | 1/6/2026 | 1/7/2026 11:59:10 AM EST |
| 74.70 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 79.70 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 84.70 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 89.70 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.70 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 34.70 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 10 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 11:59:10 AM EST | |
| 39.70 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 11:59:10 AM EST |
| 44.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 49.70 | 0.05 | 0.40 | 0.23 | 0.26 | -0.17 | -39.54% | 0.00 | 2 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 11:59:10 AM EST |
| 54.70 | 0.45 | 0.55 | 0.50 | 0.50 | +0.07 | +16.28% | 0.01 | 17 | 53 | 0.31 | -0.06 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 11:59:10 AM EST |
| 59.70 | 1.60 | 1.70 | 1.65 | 1.60 | +0.35 | +28.00% | 0.03 | 2 | 44 | 0.24 | -0.40 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:59:10 AM EST |
| 64.70 | 3.30 | 5.50 | 4.40 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.79 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 11:59:10 AM EST |
| 69.70 | 7.50 | 10.30 | 8.90 | % | 0.13 | 0 | 0 | 0.46 | -0.96 | 0.02 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 74.70 | 12.40 | 16.00 | 14.20 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 79.70 | 17.40 | 21.00 | 19.20 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 84.70 | 22.40 | 26.00 | 24.20 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST | |||
| 89.70 | 27.40 | 31.00 | 29.20 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:10 AM EST |