Options Chain for MAIN STR CAP CORP COM (MAIN) - $59.39 as of 12/23/2025 11:46:53 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 | 27.80 | 31.70 | 29.75 | % | 1.00 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 34.70 | 22.80 | 26.70 | 24.75 | % | 0.71 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 39.70 | 17.60 | 21.70 | 19.65 | % | 0.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 44.70 | 13.10 | 15.60 | 14.35 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 49.70 | 8.70 | 10.20 | 9.45 | % | 0.19 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 54.70 | 3.90 | 5.30 | 4.60 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.41 | 0.96 | 0.06 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 59.70 | 0.80 | 1.20 | 1.00 | 1.02 | +0.02 | +2.00% | 0.02 | 47 | 593 | 0.21 | 0.45 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 64.70 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 1,071 | 0.20 | 0.05 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 69.70 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 136 | 0.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 74.70 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 79.70 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 84.70 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 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 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 34.70 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 39.70 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 44.70 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 49.70 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 54.70 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 8 | 157 | 0.26 | -0.04 | 0.06 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 59.70 | 1.45 | 1.60 | 1.53 | 1.55 | +0.05 | +3.34% | 0.03 | 11 | 172 | 0.21 | -0.55 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 64.70 | 5.10 | 6.60 | 5.85 | % | 0.09 | 0 | 37 | 0.49 | -0.95 | 0.03 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 69.70 | 10.00 | 11.90 | 10.95 | % | 0.16 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 74.70 | 14.60 | 17.10 | 15.85 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 79.70 | 19.80 | 22.00 | 20.90 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 84.70 | 24.40 | 27.30 | 25.85 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |