Options Chain for MAIN STR CAP CORP COM (MAIN) - $53.51 as of 7/27/2026 5:36:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.40 | 18.00 | 21.40 | 19.70 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 39.40 | 13.00 | 16.40 | 14.70 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 44.40 | 8.30 | 10.00 | 9.15 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.51 | 0.99 | 0.02 | 0.00 | 6/23/2026 | 7/27/2026 4:00:02 PM EST |
| 49.40 | 3.20 | 6.20 | 4.70 | 5.20 | +0.83 | +19.00% | 0.10 | 20 | 252 | 0.49 | 0.81 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 54.40 | 1.40 | 1.65 | 1.53 | 1.50 | +0.25 | +20.00% | 0.03 | 17 | 1,003 | 0.24 | 0.44 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 59.40 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 21 | 1,942 | 0.22 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 64.40 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.28 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 69.40 | 0.00 | 0.20 | 0.10 | 0.18 | -0.21 | -53.85% | 0.00 | 1 | 92 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 74.40 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 79.40 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 84.40 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 89.40 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.40 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 39.40 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 44.40 | 0.20 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 0.01 | 4 | 562 | 0.34 | -0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 49.40 | 0.55 | 0.75 | 0.65 | 0.75 | -0.11 | -12.80% | 0.01 | 21 | 877 | 0.26 | -0.19 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 54.40 | 2.20 | 2.70 | 2.45 | 2.31 | -0.19 | -7.60% | 0.05 | 1 | 236 | 0.23 | -0.56 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 59.40 | 5.50 | 8.00 | 6.75 | 6.00 | +0.15 | +2.57% | 0.11 | 2 | 931 | 0.52 | -0.90 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 64.40 | 9.40 | 12.50 | 10.95 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 185 | 0.61 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 69.40 | 14.40 | 18.00 | 16.20 | % | 0.23 | 0 | 11 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 74.40 | 19.30 | 22.50 | 20.90 | % | 0.28 | 0 | 6 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 79.40 | 24.30 | 27.30 | 25.80 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 84.40 | 29.30 | 32.50 | 30.90 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 89.40 | 34.10 | 37.60 | 35.85 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |