Options Chain for MAIN STR CAP CORP COM (MAIN) - $56.69 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 21.30 | 22.60 | 21.70 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 39.70 | 15.10 | 17.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 44.70 | 10.60 | 11.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 49.70 | 5.50 | 8.00 | % | 0 | 2 | 0.97 | 1.00 | 0.02 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 54.70 | 1.95 | 2.25 | 2.05 | -0.05 | -2.39% | 34 | 128 | 0.25 | 0.70 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 59.70 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 17 | 272 | 0.20 | 0.08 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 64.70 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 343 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 69.70 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 74.70 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 79.70 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 84.70 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 89.70 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 39.70 | 0.00 | 0.75 | % | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 44.70 | 0.00 | 0.35 | 0.08 | +0.03 | +60.00% | 4 | 201 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 49.70 | 0.10 | 0.20 | 0.21 | +0.12 | +133.34% | 8 | 159 | 0.38 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 54.70 | 0.55 | 0.75 | 0.60 | -0.10 | -14.29% | 129 | 618 | 0.26 | -0.30 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 59.70 | 3.20 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 136 | 0.38 | -0.92 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 64.70 | 8.10 | 9.30 | % | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 69.70 | 13.10 | 15.60 | % | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 74.70 | 18.20 | 19.30 | % | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 79.70 | 23.50 | 24.30 | 23.80 | % | 6 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 84.70 | 26.80 | 29.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 89.70 | 31.90 | 35.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |