Options Chain for MAIN STR CAP CORP COM (MAIN) - $50.95 as of 5/15/2026 6:03:10 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 | 19.10 | 23.10 | 21.10 | % | 0.72 | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 34.40 | 14.30 | 18.20 | 16.25 | % | 0.47 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 39.40 | 9.70 | 13.10 | 11.40 | % | 0.29 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:47 PM EST | |||
| 44.40 | 5.20 | 8.30 | 6.75 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.77 | 0.92 | 0.03 | -0.02 | 5/11/2026 | 5/15/2026 3:59:47 PM EST |
| 49.40 | 1.30 | 3.90 | 2.60 | 2.75 | +0.37 | +15.55% | 0.05 | 5 | 56 | 0.27 | 0.65 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 54.40 | 0.35 | 0.45 | 0.40 | 0.45 | -0.03 | -6.25% | 0.01 | 69 | 459 | 0.24 | 0.21 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 59.40 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 1,749 | 0.32 | 0.02 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 64.40 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 788 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 69.40 | 0.05 | 0.15 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:47 PM EST |
| 74.40 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 89 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 79.40 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 84.40 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.92 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:47 PM EST |
| 34.40 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 54 | 0.67 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 39.40 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 42 | 243 | 0.50 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 44.40 | 0.25 | 0.35 | 0.30 | 0.32 | +0.02 | +6.67% | 0.01 | 43 | 471 | 0.37 | -0.08 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 49.40 | 1.10 | 1.35 | 1.23 | 1.33 | +0.08 | +6.40% | 0.02 | 107 | 1,602 | 0.31 | -0.35 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 54.40 | 4.20 | 4.90 | 4.55 | 3.77 | -0.39 | -9.38% | 0.08 | 38 | 705 | 0.43 | -0.79 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 59.40 | 7.70 | 10.70 | 9.20 | 9.10 | +0.30 | +3.41% | 0.15 | 1 | 217 | 0.77 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 64.40 | 12.40 | 15.50 | 13.95 | 11.96 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:47 PM EST |
| 69.40 | 17.40 | 21.10 | 19.25 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 74.40 | 22.30 | 25.90 | 24.10 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 79.40 | 27.30 | 31.00 | 29.15 | % | 0.37 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 84.40 | 32.30 | 36.00 | 34.15 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST |