Options Chain for MAIN STR CAP CORP COM (MAIN) - $55.54 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 28.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 19.90 | 22.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 40.00 | 16.40 | 17.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 9.60 | 13.00 | % | 0 | 0 | 0.77 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 6.10 | 6.90 | % | 0 | 0 | 0.59 | 0.85 | 0.04 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 55.00 | 2.70 | 3.00 | 2.72 | +0.45 | +19.83% | 3 | 49 | 0.26 | 0.60 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | +0.07 | +13.21% | 31 | 101 | 0.22 | 0.22 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.03 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.50 | 0.70 | 0.63 | -0.17 | -21.25% | 2 | 108 | 0.32 | -0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 1.60 | 1.75 | 1.70 | -0.10 | -5.56% | 4 | 15 | 0.26 | -0.40 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 4.40 | 4.70 | 7.12 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.78 | 0.06 | -0.01 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 8.50 | 9.50 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 70.00 | 12.00 | 14.10 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 75.00 | 18.00 | 19.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 22.10 | 24.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |