Options Chain for MAIN STR CAP CORP COM (MAIN) - $60.24 as of 2/19/2026 8:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.40 | 21.50 | 25.60 | 23.55 | % | 0.68 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 39.40 | 16.50 | 20.40 | 18.45 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 44.40 | 12.50 | 14.50 | 13.50 | 16.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.95 | 0.99 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 49.40 | 7.70 | 9.50 | 8.60 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 85 | 0.67 | 0.93 | 0.02 | -0.01 | 1/7/2026 | 2/20/2026 4:00:07 PM EST |
| 54.40 | 3.90 | 4.50 | 4.20 | 3.91 | -0.39 | -9.07% | 0.08 | 4 | 105 | 0.33 | 0.74 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 59.40 | 0.85 | 2.30 | 1.58 | 1.05 | +0.04 | +3.96% | 0.03 | 41 | 441 | 0.35 | 0.40 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 64.40 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 39 | 1,763 | 0.26 | 0.09 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 69.40 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 24 | 531 | 0.33 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 74.40 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.52 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:07 PM EST |
| 79.40 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 84.40 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 89.40 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 94.40 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.40 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 39.40 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 349 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 44.40 | 0.20 | 0.40 | 0.30 | 0.20 | -0.04 | -16.67% | 0.01 | 2 | 278 | 0.63 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 49.40 | 0.10 | 0.95 | 0.53 | 0.43 | +0.03 | +7.50% | 0.01 | 32 | 740 | 0.49 | -0.07 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 54.40 | 0.90 | 2.00 | 1.45 | 0.96 | -0.07 | -6.80% | 0.03 | 45 | 9,287 | 0.37 | -0.26 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 59.40 | 2.50 | 3.30 | 2.90 | 3.02 | +0.21 | +7.48% | 0.05 | 52 | 1,325 | 0.31 | -0.60 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 64.40 | 6.10 | 7.80 | 6.95 | 7.00 | +1.33 | +23.46% | 0.11 | 2 | 429 | 0.54 | -0.91 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 69.40 | 9.70 | 13.80 | 11.75 | % | 0.17 | 0 | 6 | 0.93 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 74.40 | 14.70 | 18.80 | 16.75 | % | 0.23 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 79.40 | 20.10 | 23.80 | 21.95 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 84.40 | 25.10 | 28.80 | 26.95 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 89.40 | 30.10 | 33.70 | 31.90 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 94.40 | 35.10 | 38.70 | 36.90 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |