Options Chain for MAIN STR CAP CORP COM (MAIN) - $65.08 as of 9/17/2025 3:08:03 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 | 35.00 | 38.50 | 36.75 | 37.76 | 0.00 | 0.00% | 1.25 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:51 PM EST |
| 34.40 | 30.00 | 33.00 | 31.50 | % | 0.92 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 39.40 | 25.20 | 28.30 | 26.75 | % | 0.68 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 44.40 | 20.50 | 23.20 | 21.85 | % | 0.49 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 49.40 | 15.40 | 18.40 | 16.90 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:51 PM EST |
| 54.40 | 10.90 | 13.40 | 12.15 | 11.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:51 PM EST |
| 59.40 | 6.00 | 7.60 | 6.80 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 64.40 | 1.50 | 1.95 | 1.73 | 1.77 | +0.74 | +71.85% | 0.03 | 16 | 672 | 0.46 | 0.78 | 0.16 | -0.15 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 69.40 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 32 | 834 | 0.58 | 0.01 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 74.40 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:51 PM EST |
| 79.40 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:51 PM EST |
| 84.40 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 89.40 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 34.40 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:51 PM EST |
| 39.40 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 5.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:51 PM EST |
| 44.40 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 534 | 3.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:51 PM EST |
| 49.40 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,750 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 54.40 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,073 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:51 PM EST |
| 59.40 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 64.40 | 0.05 | 0.20 | 0.13 | 0.12 | -0.33 | -73.34% | 0.00 | 18 | 735 | 0.28 | -0.22 | 0.16 | -0.15 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 69.40 | 3.10 | 3.70 | 3.40 | 3.17 | -1.33 | -29.56% | 0.05 | 2 | 219 | 0.78 | -0.99 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 74.40 | 8.40 | 8.80 | 8.60 | 7.41 | 0.00 | 0.00% | 0.12 | 0 | 103 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:51 PM EST |
| 79.40 | 12.50 | 14.10 | 13.30 | % | 0.17 | 0 | 6 | 1.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 84.40 | 17.40 | 19.00 | 18.20 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 89.40 | 21.80 | 23.90 | 22.85 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |