Options Chain for MAIN STR CAP CORP COM (MAIN) - $55.50 as of 3/26/2026 7:17:15 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 | 21.80 | 25.30 | 23.55 | % | 0.79 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 34.70 | 16.80 | 20.40 | 18.60 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 39.70 | 13.10 | 15.40 | 14.25 | % | 0.36 | 0 | 0 | 1.02 | 0.97 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 44.70 | 8.20 | 10.80 | 9.50 | % | 0.21 | 0 | 0 | 0.81 | 0.89 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 49.70 | 4.20 | 6.60 | 5.40 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.05 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 54.70 | 1.15 | 1.65 | 1.40 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.28 | 0.41 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 59.70 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 40 | 817 | 0.26 | 0.14 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 64.70 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 69.70 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 74.70 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 79.70 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 34.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 39.70 | 0.25 | 1.50 | 0.88 | % | 0.02 | 0 | 0 | 0.56 | -0.03 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 44.70 | 0.55 | 1.00 | 0.78 | 0.68 | +0.23 | +51.12% | 0.02 | 12 | 11 | 0.45 | -0.11 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 49.70 | 1.50 | 1.65 | 1.58 | 1.55 | +0.55 | +55.00% | 0.03 | 3 | 96 | 0.38 | -0.30 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 54.70 | 2.60 | 3.90 | 3.25 | 3.11 | % | 0.06 | 4 | 10 | 0.28 | -0.59 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 59.70 | 5.60 | 8.10 | 6.85 | 5.52 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.48 | -0.86 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 64.70 | 10.70 | 12.70 | 11.70 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 69.70 | 15.00 | 19.00 | 17.00 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 74.70 | 19.90 | 23.80 | 21.85 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 79.70 | 24.90 | 28.80 | 26.85 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |