Options Chain for MAIN STR CAP CORP COM (MAIN) - $60.00 as of 12/31/2025 9:21:14 AM 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 | 28.90 | 32.70 | 30.80 | % | 1.04 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 34.70 | 23.90 | 27.70 | 25.80 | % | 0.74 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 39.70 | 18.60 | 22.70 | 20.65 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 44.70 | 14.30 | 16.60 | 15.45 | % | 0.35 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 49.70 | 9.80 | 11.40 | 10.60 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 54.70 | 4.90 | 6.30 | 5.60 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 3:59:55 PM EST |
| 59.70 | 1.10 | 1.30 | 1.20 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 621 | 0.18 | 0.58 | 0.16 | -0.03 | 12/30/2025 | 12/30/2025 3:59:55 PM EST |
| 64.70 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.20 | 0.05 | 0.03 | -0.01 | 12/30/2025 | 12/30/2025 3:59:55 PM EST |
| 69.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 136 | 0.41 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 74.70 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 3:59:55 PM EST |
| 79.70 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 84.70 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 34.70 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 39.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 44.70 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 49.70 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.74 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:55 PM EST |
| 54.70 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.33 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:55 PM EST |
| 59.70 | 0.70 | 0.80 | 0.75 | 0.83 | -0.07 | -7.78% | 0.01 | 8 | 265 | 0.21 | -0.42 | 0.16 | -0.03 | 12/31/2025 | 12/30/2025 3:59:55 PM EST |
| 64.70 | 2.95 | 5.60 | 4.28 | 4.24 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.51 | -0.95 | 0.03 | -0.01 | 12/29/2025 | 12/30/2025 3:59:55 PM EST |
| 69.70 | 8.90 | 10.50 | 9.70 | % | 0.14 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 74.70 | 13.70 | 15.90 | 14.80 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 79.70 | 18.70 | 20.90 | 19.80 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST | |||
| 84.70 | 23.40 | 26.20 | 24.80 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:55 PM EST |