Options Chain for MAIN STR CAP CORP COM (MAIN) - $46.60 as of 3/28/2024 8:00:35 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.20 | 23.80 | 27.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
22.50 | 23.00 | 25.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
24.70 | 21.10 | 24.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
25.00 | 19.90 | 23.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
29.70 | 16.40 | 19.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
30.00 | 14.60 | 18.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
34.70 | 11.30 | 14.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
35.00 | 10.40 | 13.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
39.70 | 5.80 | 9.50 | 7.23 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:55 PM EST |
40.00 | 4.90 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/18/2024 3:59:59 PM EST |
44.70 | 2.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 271 | 0.17 | 0.86 | 0.12 | -0.01 | 3/27/2024 | 3/27/2024 3:59:55 PM EST |
45.00 | 1.05 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 289 | 0.20 | 0.71 | 0.22 | -0.01 | 3/18/2024 | 3/18/2024 3:59:59 PM EST |
49.70 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.16 | 0.06 | 0.07 | 0.00 | 3/26/2024 | 3/27/2024 3:59:55 PM EST |
50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.18 | 0.02 | 0.02 | 0.00 | 3/12/2024 | 3/18/2024 3:59:59 PM EST |
54.70 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
59.70 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:55 PM EST |
60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
64.70 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.20 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
24.70 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
29.70 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
34.70 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
39.70 | 0.00 | 0.10 | % | 0 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.33 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/18/2024 3:59:59 PM EST |
44.70 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 834 | 0.16 | -0.14 | 0.12 | -0.01 | 3/27/2024 | 3/27/2024 3:59:55 PM EST |
45.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 504 | 0.14 | -0.29 | 0.22 | -0.01 | 3/18/2024 | 3/18/2024 3:59:59 PM EST |
49.70 | 2.45 | 4.60 | 3.12 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.94 | 0.07 | 0.00 | 3/25/2024 | 3/27/2024 3:59:55 PM EST |
50.00 | 3.40 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.98 | 0.02 | 0.00 | 3/14/2024 | 3/18/2024 3:59:59 PM EST |
54.70 | 7.60 | 8.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
55.00 | 8.50 | 10.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
59.70 | 11.70 | 14.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
60.00 | 13.50 | 16.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST | |||
64.70 | 17.40 | 18.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:55 PM EST | |||
65.00 | 18.10 | 20.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/18/2024 3:59:59 PM EST |