Options Chain for MAIN STR CAP CORP COM (MAIN) - $63.80 as of 1/30/2026 8:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.40 | 27.70 | 31.50 | 29.60 | % | 0.86 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 39.40 | 22.50 | 26.50 | 24.50 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 44.40 | 17.60 | 21.60 | 19.60 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 49.40 | 13.80 | 16.00 | 14.90 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 87 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 54.40 | 9.00 | 11.10 | 10.05 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.63 | 0.96 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 59.40 | 4.40 | 6.50 | 5.45 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 385 | 0.46 | 0.77 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 64.40 | 1.50 | 2.05 | 1.78 | 1.70 | -0.30 | -15.00% | 0.03 | 1 | 952 | 0.24 | 0.44 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 69.40 | 0.25 | 0.45 | 0.35 | 0.32 | -0.03 | -8.58% | 0.01 | 2 | 579 | 0.22 | 0.13 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 74.40 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.41 | 0.02 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 79.40 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 79 | 0.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 84.40 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 89.40 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 94.40 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.40 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 39.40 | 0.10 | 0.40 | 0.25 | 0.31 | +0.12 | +63.16% | 0.01 | 1 | 347 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 44.40 | 0.20 | 0.30 | 0.25 | 0.21 | -0.03 | -12.50% | 0.01 | 1 | 267 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 49.40 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 682 | 0.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 54.40 | 0.40 | 0.65 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 9,124 | 0.37 | -0.04 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 59.40 | 0.70 | 1.50 | 1.10 | 1.10 | +0.15 | +15.79% | 0.02 | 15 | 1,035 | 0.29 | -0.23 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 64.40 | 2.30 | 3.30 | 2.80 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 425 | 0.23 | -0.56 | 0.07 | -0.02 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 69.40 | 5.10 | 7.00 | 6.05 | % | 0.09 | 0 | 6 | 0.32 | -0.87 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 74.40 | 9.30 | 12.60 | 10.95 | % | 0.15 | 0 | 1 | 0.55 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 79.40 | 14.20 | 17.80 | 16.00 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 84.40 | 19.00 | 22.90 | 20.95 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 89.40 | 24.10 | 27.80 | 25.95 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 94.40 | 29.10 | 32.80 | 30.95 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |