Options Chain for MAIN STR CAP CORP COM (MAIN) - $61.76 as of 2/4/2025 2:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.40 | 35.30 | 39.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 24.70 | 29.40 | 33.40 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 12/19/2024 3:59:58 PM EST |
| 25.00 | 23.40 | 27.50 | 24.76 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/19/2024 4:00:02 PM EST |
| 29.40 | 30.30 | 34.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 29.70 | 24.40 | 28.40 | 25.05 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/19/2024 3:59:58 PM EST |
| 30.00 | 18.80 | 21.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 34.40 | 25.30 | 29.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 34.70 | 19.40 | 23.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 35.00 | 14.70 | 15.70 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/19/2024 4:00:02 PM EST |
| 39.40 | 21.40 | 24.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 39.70 | 14.40 | 17.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 40.00 | 8.70 | 11.20 | 10.22 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/19/2024 4:00:02 PM EST |
| 44.40 | 16.50 | 19.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 44.70 | 9.60 | 12.80 | 8.42 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 12/19/2024 3:59:58 PM EST |
| 45.00 | 5.30 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.89 | 0.07 | 0.00 | 8/29/2024 | 9/19/2024 4:00:02 PM EST |
| 49.40 | 12.30 | 14.30 | 12.28 | 0.00 | 0.00% | 0 | 188 | 0.50 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 49.70 | 6.10 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 244 | 0.31 | 0.88 | 0.05 | 0.00 | 12/18/2024 | 12/19/2024 3:59:58 PM EST |
| 50.00 | 1.75 | 2.05 | 1.88 | 0.00 | 0.00% | 0 | 138 | 0.16 | 0.49 | 0.08 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 54.40 | 6.80 | 9.50 | 7.70 | +0.60 | +8.46% | 1 | 248 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 54.70 | 2.35 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 332 | 0.21 | 0.57 | 0.08 | -0.01 | 12/18/2024 | 12/19/2024 3:59:58 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.14 | 0.16 | 0.05 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 59.40 | 2.70 | 3.10 | 2.98 | +0.21 | +7.59% | 2 | 345 | 0.20 | 0.74 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 59.70 | 0.30 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 332 | 0.17 | 0.22 | 0.06 | -0.01 | 12/19/2024 | 12/19/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.20 | 0.03 | 0.01 | 0.00 | 9/6/2024 | 9/19/2024 4:00:02 PM EST |
| 64.40 | 0.25 | 0.60 | 0.40 | +0.05 | +14.29% | 7 | 501 | 0.17 | 0.22 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 64.70 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.05 | 0.02 | 0.00 | 12/19/2024 | 12/19/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 69.40 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.26 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 69.70 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 74.40 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 74.70 | 0.00 | 0.75 | % | 0 | 102 | 0.48 | 0.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/19/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.40 | 0.00 | 0.95 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 24.70 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 29.40 | 0.00 | 0.20 | % | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 29.70 | 0.00 | 1.55 | % | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/19/2024 4:00:02 PM EST |
| 34.40 | 0.00 | 0.95 | % | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 34.70 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 12/19/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/19/2024 4:00:02 PM EST |
| 39.40 | 0.00 | 0.75 | % | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 39.70 | 0.05 | 1.60 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/19/2024 3:59:58 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 44.40 | 0.05 | 0.30 | 0.37 | +0.25 | +208.34% | 1 | 3,517 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 44.70 | 0.15 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 3,917 | 0.39 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/19/2024 3:59:58 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 658 | 0.19 | -0.11 | 0.07 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 49.40 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 802 | 0.42 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 49.70 | 0.25 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 361 | 0.21 | -0.12 | 0.05 | 0.00 | 12/19/2024 | 12/19/2024 3:59:58 PM EST |
| 50.00 | 2.45 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 72 | 0.16 | -0.51 | 0.08 | 0.00 | 9/18/2024 | 9/19/2024 4:00:02 PM EST |
| 54.40 | 0.10 | 0.35 | 0.40 | +0.05 | +14.29% | 2 | 343 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 54.70 | 1.75 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 132 | 0.21 | -0.43 | 0.08 | -0.01 | 12/19/2024 | 12/19/2024 3:59:58 PM EST |
| 55.00 | 3.90 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.84 | 0.05 | 0.00 | 9/18/2024 | 9/19/2024 4:00:02 PM EST |
| 59.40 | 0.70 | 1.45 | 1.00 | -0.04 | -3.85% | 44 | 444 | 0.23 | -0.26 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 59.70 | 3.40 | 6.30 | 5.55 | 0.00 | 0.00% | 0 | 83 | 0.33 | -0.78 | 0.06 | -0.01 | 12/18/2024 | 12/19/2024 3:59:58 PM EST |
| 60.00 | 9.80 | 12.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.01 | 0.00 | 7/29/2024 | 9/19/2024 4:00:02 PM EST |
| 64.40 | 3.30 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 107 | 0.21 | -0.78 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 64.70 | 8.40 | 10.80 | 8.94 | 0.00 | 0.00% | 0 | 74 | 0.38 | -0.95 | 0.02 | 0.00 | 12/18/2024 | 12/19/2024 3:59:58 PM EST |
| 65.00 | 14.00 | 16.30 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 69.40 | 6.60 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.98 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 69.70 | 13.30 | 15.90 | 13.79 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 12/19/2024 3:59:58 PM EST |
| 70.00 | 18.70 | 21.10 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 74.40 | 12.00 | 14.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 74.70 | 17.30 | 21.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 75.00 | 23.30 | 27.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST |