Options Chain for MAIN STR CAP CORP COM (MAIN) - $55.30 as of 9/25/2026 7:48:54 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 | 23.30 | 27.40 | 25.35 | % | 0.85 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 34.70 | 18.30 | 22.40 | 20.35 | % | 0.59 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 39.70 | 13.30 | 17.40 | 15.35 | % | 0.39 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 44.70 | 8.30 | 12.40 | 10.35 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 49.70 | 3.30 | 7.10 | 5.20 | 6.38 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | 0.98 | 0.04 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 54.70 | 0.20 | 2.20 | 1.20 | 1.05 | 0.00 | 0.00% | 0.02 | 6 | 107 | 0.40 | 0.55 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 59.70 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 500 | 0.21 | 0.06 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 64.70 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 65 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 69.70 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 74.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 79.70 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 84.70 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 34.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 39.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 44.70 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 49.70 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.27 | -0.02 | 0.04 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 54.70 | 0.70 | 1.35 | 1.03 | 1.05 | -0.06 | -5.41% | 0.02 | 8 | 5,041 | 0.21 | -0.45 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 59.70 | 3.50 | 6.90 | 5.20 | 5.23 | +0.05 | +0.97% | 0.09 | 1 | 4,612 | 0.74 | -0.94 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 64.70 | 8.30 | 12.00 | 10.15 | % | 0.16 | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 69.70 | 12.90 | 16.90 | 14.90 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 74.70 | 17.80 | 21.90 | 19.85 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 79.70 | 23.00 | 26.90 | 24.95 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 84.70 | 28.00 | 31.90 | 29.95 | 29.67 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |