Options Chain for MAIN STR CAP CORP COM (MAIN) - $56.85 as of 5/30/2025 5:39:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 25.50 | 29.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.40 | 20.80 | 24.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 39.40 | 15.80 | 19.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 44.40 | 11.20 | 14.60 | 9.36 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 49.40 | 7.10 | 9.70 | 7.40 | +0.85 | +12.98% | 3 | 81 | 1.03 | 0.98 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 54.40 | 2.80 | 3.30 | 2.75 | +0.05 | +1.86% | 1 | 979 | 0.30 | 0.75 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 59.40 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 82 | 1,981 | 0.22 | 0.20 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 64.40 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,036 | 0.28 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 69.40 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,285 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 74.40 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:01 PM EST |
| 79.70 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 84.70 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 89.70 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 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 | 0.20 | 0.10 | +0.05 | +100.00% | 1 | 71 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.40 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 39.40 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 219 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 44.40 | 0.05 | 0.15 | 0.25 | +0.14 | +127.28% | 1 | 4,531 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 49.40 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 13 | 2,360 | 0.40 | -0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 54.40 | 0.60 | 0.70 | 0.67 | -0.08 | -10.67% | 14 | 1,776 | 0.29 | -0.25 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 59.40 | 2.85 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 445 | 0.22 | -0.80 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 64.40 | 6.70 | 8.00 | 13.00 | 0.00 | 0.00% | 0 | 316 | 0.44 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 69.40 | 11.60 | 14.50 | 19.10 | 0.00 | 0.00% | 0 | 87 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 74.40 | 16.30 | 19.10 | % | 0 | 33 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 79.70 | 20.90 | 24.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 84.70 | 25.90 | 30.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 89.70 | 30.90 | 35.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |