Options Chain for MAIN STR CAP CORP COM (MAIN) - $53.08 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.83 | 32.60 | 36.10 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.13 | 29.60 | 33.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 21.33 | 30.00 | 33.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.63 | 27.00 | 31.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 23.83 | 27.60 | 31.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.13 | 24.70 | 28.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 25.00 | 26.20 | 30.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.83 | 23.20 | 26.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.13 | 20.30 | 22.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 30.00 | 22.60 | 23.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 33.83 | 18.10 | 21.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 34.13 | 15.70 | 17.40 | 15.23 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/19/2024 4:00:02 PM EST |
| 35.00 | 16.30 | 19.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 38.83 | 13.30 | 16.50 | 13.55 | 0.00 | 0.00% | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:42 PM EST |
| 39.13 | 10.90 | 11.40 | % | 0 | 5 | 0.52 | 1.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 40.00 | 11.90 | 14.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 43.83 | 7.40 | 11.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 44.13 | 6.10 | 7.60 | 6.03 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.98 | 0.05 | 0.00 | 8/21/2024 | 9/19/2024 4:00:02 PM EST |
| 45.00 | 7.30 | 8.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 48.83 | 3.90 | 4.40 | 4.07 | -0.33 | -7.50% | 7 | 997 | 0.27 | 0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 49.13 | 1.90 | 2.20 | 2.13 | 0.00 | 0.00% | 0 | 1,504 | 0.17 | 0.60 | 0.10 | -0.01 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 50.00 | 2.90 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 139 | 0.24 | 0.90 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 53.83 | 0.30 | 0.45 | 0.30 | -0.06 | -16.67% | 33 | 723 | 0.13 | 0.27 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 54.13 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 681 | 0.13 | 0.15 | 0.06 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 55.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 240 | 0.12 | 0.08 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 59.10 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.22 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 59.40 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.21 | 0.01 | 0.01 | 0.00 | 8/16/2024 | 9/19/2024 4:00:02 PM EST |
| 64.10 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 64.40 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 69.40 | 0.00 | 0.70 | % | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 69.70 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/19/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.83 | 0.00 | 0.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.13 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 21.33 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.63 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 23.83 | 0.00 | 0.10 | % | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.13 | 0.00 | 0.75 | % | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.83 | 0.00 | 0.35 | % | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.13 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/19/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 33.83 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 362 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.13 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 369 | 0.41 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 38.83 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 834 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 39.13 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 834 | 0.33 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/19/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 43.83 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,703 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 44.13 | 0.30 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 1,554 | 0.23 | -0.02 | 0.05 | 0.00 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 48.83 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 708 | 0.19 | -0.01 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 49.13 | 1.20 | 1.60 | 1.36 | 0.00 | 0.00% | 0 | 363 | 0.17 | -0.40 | 0.10 | -0.01 | 9/19/2024 | 9/19/2024 4:00:02 PM EST |
| 50.00 | 0.10 | 0.15 | 0.15 | +0.02 | +15.39% | 2 | 225 | 0.15 | -0.10 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 53.83 | 1.15 | 1.60 | 1.55 | +0.20 | +14.82% | 1 | 232 | 0.13 | -0.73 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 54.13 | 4.20 | 4.90 | 6.16 | 0.00 | 0.00% | 0 | 249 | 0.19 | -0.85 | 0.06 | 0.00 | 9/10/2024 | 9/19/2024 4:00:02 PM EST |
| 55.00 | 2.05 | 2.75 | 2.53 | -0.68 | -21.19% | 1 | 11 | 0.24 | -0.92 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 59.10 | 5.90 | 6.90 | % | 0 | 7 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 59.40 | 9.40 | 9.90 | 10.55 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.99 | 0.01 | 0.00 | 6/24/2024 | 9/19/2024 4:00:02 PM EST |
| 64.10 | 10.10 | 12.30 | % | 0 | 9 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 64.40 | 14.30 | 15.00 | 15.40 | 0.00 | 0.00% | 0 | 9 | 0.49 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 9/19/2024 4:00:02 PM EST |
| 69.40 | 15.50 | 18.70 | % | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 69.70 | 18.60 | 20.60 | 18.35 | 0.00 | 0.00% | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/19/2024 4:00:02 PM EST |