Options Chain for MAIN STR CAP CORP COM (MAIN) - $66.69 as of 8/13/2025 7:42:28 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 | 36.10 | 38.80 | 37.45 | % | 1.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 34.40 | 31.10 | 34.80 | 32.95 | % | 0.96 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 39.40 | 26.10 | 29.70 | 27.90 | % | 0.71 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 44.40 | 21.70 | 25.20 | 23.45 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 49.40 | 16.50 | 20.10 | 18.30 | 14.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:49 PM EST |
| 54.40 | 13.10 | 13.40 | 13.25 | 13.28 | +2.10 | +18.79% | 0.24 | 3 | 157 | 0.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 59.40 | 8.10 | 8.50 | 8.30 | 8.10 | +1.26 | +18.43% | 0.14 | 3 | 590 | 0.25 | 0.97 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 64.40 | 3.40 | 3.80 | 3.60 | 3.69 | +0.64 | +20.99% | 0.06 | 17 | 877 | 0.20 | 0.78 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 69.40 | 0.45 | 0.60 | 0.53 | 0.60 | +0.10 | +20.00% | 0.01 | 49 | 584 | 0.15 | 0.29 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 74.40 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.19 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/13/2025 3:59:49 PM EST |
| 79.40 | 0.00 | 0.60 | 0.30 | 0.14 | +0.09 | +180.00% | 0.00 | 5 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 84.40 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 89.40 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 34.40 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:49 PM EST |
| 39.40 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 44.40 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 547 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 49.40 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 6,782 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 54.40 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,072 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 59.40 | 0.00 | 0.25 | 0.13 | 0.23 | -0.07 | -23.34% | 0.00 | 4 | 1,844 | 0.30 | -0.03 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 64.40 | 0.60 | 0.70 | 0.65 | 0.65 | -0.40 | -38.10% | 0.01 | 254 | 184 | 0.21 | -0.22 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 69.40 | 2.30 | 2.80 | 2.55 | 2.58 | -1.22 | -32.11% | 0.04 | 7 | 238 | 0.15 | -0.71 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 74.40 | 6.80 | 7.20 | 7.00 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.22 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 79.40 | 10.50 | 14.10 | 12.30 | % | 0.15 | 0 | 6 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 84.40 | 16.60 | 18.80 | 17.70 | % | 0.21 | 0 | 116 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 89.40 | 20.40 | 23.60 | 22.00 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |