Options Chain for MAIN STR CAP CORP COM (MAIN) - $54.49 as of 4/24/2026 5:10:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 22.90 | 26.80 | 24.85 | % | 0.85 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 34.40 | 18.00 | 21.80 | 19.90 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 39.40 | 13.40 | 16.30 | 14.85 | % | 0.38 | 0 | 1 | 0.92 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 44.40 | 8.50 | 11.20 | 9.85 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | 0.89 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 49.40 | 4.20 | 6.10 | 5.15 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.40 | 0.75 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 54.40 | 1.95 | 3.70 | 2.83 | 2.07 | -0.17 | -7.59% | 0.05 | 1 | 150 | 0.35 | 0.51 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 59.40 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 730 | 801 | 0.24 | 0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 64.40 | 0.05 | 0.60 | 0.33 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 776 | 0.26 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 69.40 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.39 | 0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 74.40 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 79.40 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 84.40 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 34.40 | 0.05 | 0.35 | 0.20 | 0.35 | +0.20 | +133.34% | 0.01 | 1 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 39.40 | 0.15 | 0.50 | 0.33 | 0.34 | +0.10 | +41.67% | 0.01 | 3 | 224 | 0.55 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 44.40 | 0.30 | 0.50 | 0.40 | 0.41 | -0.15 | -26.79% | 0.01 | 1 | 355 | 0.41 | -0.11 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 49.40 | 0.90 | 1.10 | 1.00 | 1.00 | -0.10 | -9.10% | 0.02 | 21 | 1,097 | 0.34 | -0.25 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 54.40 | 2.50 | 2.95 | 2.73 | 2.70 | -0.56 | -17.18% | 0.05 | 200 | 298 | 0.31 | -0.49 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 59.40 | 4.90 | 6.80 | 5.85 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 183 | 0.42 | -0.77 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 64.40 | 8.70 | 12.20 | 10.45 | 7.58 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.64 | -0.93 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 69.40 | 13.60 | 16.90 | 15.25 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 74.40 | 18.60 | 22.50 | 20.55 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 79.40 | 23.60 | 27.50 | 25.55 | % | 0.32 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 84.40 | 28.50 | 32.40 | 30.45 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |