Options Chain for MAIN STR CAP CORP COM (MAIN) - $53.10 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 23.30 | 24.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 34.40 | 16.80 | 20.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 39.40 | 12.10 | 15.90 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 44.40 | 8.90 | 9.50 | 9.79 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.89 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 49.40 | 4.70 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.71 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 54.40 | 1.35 | 1.85 | 1.80 | -0.25 | -12.20% | 45 | 858 | 0.29 | 0.42 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 59.40 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 1 | 838 | 0.30 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 64.40 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 950 | 0.32 | 0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 69.40 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,284 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 74.40 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:46 PM EST |
| 79.70 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 84.70 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 89.70 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 34.40 | 0.05 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 39.40 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 15 | 196 | 0.57 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 44.40 | 0.60 | 0.75 | 0.60 | -0.10 | -14.29% | 4 | 4,526 | 0.48 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 49.40 | 1.35 | 1.50 | 1.38 | -0.12 | -8.00% | 320 | 1,102 | 0.39 | -0.29 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 54.40 | 3.20 | 5.30 | 3.20 | +0.10 | +3.23% | 68 | 1,347 | 0.33 | -0.58 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 59.40 | 6.80 | 8.00 | 6.78 | 0.00 | 0.00% | 0 | 428 | 0.40 | -0.88 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 64.40 | 11.30 | 12.50 | 13.00 | 0.00 | 0.00% | 0 | 316 | 0.56 | -0.98 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 69.40 | 15.80 | 17.20 | 19.10 | 0.00 | 0.00% | 0 | 87 | 0.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 74.40 | 19.70 | 23.10 | % | 0 | 33 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 79.70 | 25.30 | 27.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 84.70 | 29.80 | 33.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 89.70 | 35.20 | 38.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |