Options Chain for MAIN STR CAP CORP COM (MAIN) - $65.82 as of 8/29/2025 3:37:29 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 | 35.10 | 38.90 | 37.00 | % | 1.26 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.40 | 30.20 | 33.90 | 32.05 | % | 0.93 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 39.40 | 25.50 | 28.90 | 27.20 | % | 0.69 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 44.40 | 20.50 | 23.90 | 22.20 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.40 | 15.60 | 17.80 | 16.70 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 54.40 | 11.80 | 12.00 | 11.90 | 10.08 | 0.00 | 0.00% | 0.22 | 0 | 156 | 0.50 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 59.40 | 6.80 | 7.00 | 6.90 | 6.90 | +0.90 | +15.00% | 0.12 | 47 | 539 | 0.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.40 | 2.15 | 2.35 | 2.25 | 2.23 | +0.28 | +14.36% | 0.03 | 15 | 892 | 0.21 | 0.72 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 69.40 | 0.05 | 0.20 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 829 | 0.16 | 0.08 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 74.40 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 79.40 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 84.40 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 89.40 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | % | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.40 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:59 PM EST |
| 39.40 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 44.40 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 49.40 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,775 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 54.40 | 0.10 | 0.20 | 0.15 | 0.13 | +0.02 | +18.19% | 0.00 | 9 | 2,075 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 59.40 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 1,981 | 0.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.40 | 0.55 | 0.65 | 0.60 | 0.60 | -0.14 | -18.92% | 0.01 | 91 | 600 | 0.19 | -0.28 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 69.40 | 3.40 | 3.60 | 3.50 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.17 | -0.92 | 0.06 | -0.01 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 74.40 | 6.40 | 8.50 | 7.45 | 7.41 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.33 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 79.40 | 12.20 | 14.70 | 13.45 | % | 0.17 | 0 | 6 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 84.40 | 17.20 | 19.50 | 18.35 | % | 0.22 | 0 | 116 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 89.40 | 21.40 | 24.50 | 22.95 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |