Options Chain for MAIN STR CAP CORP COM (MAIN) - $54.28 as of 7/22/2026 4:51:20 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 | 22.70 | 25.30 | 24.00 | % | 0.81 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 34.70 | 17.70 | 20.30 | 19.00 | % | 0.55 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 39.70 | 12.70 | 15.40 | 14.05 | 12.42 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:58 PM EST |
| 44.70 | 7.80 | 11.00 | 9.40 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.01 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:58 PM EST |
| 49.70 | 3.60 | 5.50 | 4.55 | 4.40 | -0.52 | -10.57% | 0.09 | 4 | 24 | 0.56 | 0.87 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 54.70 | 0.75 | 0.95 | 0.85 | 0.90 | -0.45 | -33.34% | 0.02 | 52 | 1,267 | 0.22 | 0.38 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 59.70 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,371 | 0.24 | 0.04 | 0.03 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 64.70 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 69.70 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 74.70 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:58 PM EST |
| 34.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 39.70 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 44.70 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 293 | 0.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 49.70 | 0.35 | 0.40 | 0.38 | 0.36 | +0.01 | +2.86% | 0.01 | 32 | 5,708 | 0.27 | -0.13 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 54.70 | 1.95 | 2.50 | 2.23 | 2.15 | +0.70 | +48.28% | 0.04 | 56 | 334 | 0.24 | -0.62 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 59.70 | 5.00 | 6.80 | 5.90 | 5.40 | +0.20 | +3.85% | 0.10 | 2 | 4,938 | 0.38 | -0.96 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 64.70 | 9.30 | 13.30 | 11.30 | 12.03 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:58 PM EST |
| 69.70 | 14.80 | 18.30 | 16.55 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 74.70 | 19.80 | 22.50 | 21.15 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST |