Options Chain for MAIN STR CAP CORP COM (MAIN) - $56.35 as of 10/31/2025 11:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 20.40 | 23.00 | 21.70 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 39.70 | 15.40 | 17.70 | 16.55 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 44.70 | 10.40 | 12.90 | 11.65 | 13.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/31/2025 10:59:09 AM EST |
| 49.70 | 5.90 | 7.80 | 6.85 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 10:59:09 AM EST |
| 54.70 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.39 | 0.72 | 0.09 | -0.02 | 10/30/2025 | 10/31/2025 10:59:09 AM EST |
| 59.70 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 9 | 736 | 0.26 | 0.19 | 0.08 | -0.02 | 10/31/2025 | 10/31/2025 10:59:09 AM EST |
| 64.70 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 474 | 0.32 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 10/31/2025 10:59:09 AM EST |
| 69.70 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 10:59:09 AM EST |
| 74.70 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 10:59:09 AM EST |
| 79.70 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 84.70 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 89.70 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 94.70 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 39.70 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/31/2025 10:59:09 AM EST |
| 44.70 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 10:59:09 AM EST |
| 49.70 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 10:59:09 AM EST |
| 54.70 | 0.75 | 0.85 | 0.80 | 0.82 | -0.30 | -26.79% | 0.01 | 11 | 947 | 0.29 | -0.28 | 0.09 | -0.02 | 10/31/2025 | 10/31/2025 10:59:09 AM EST |
| 59.70 | 3.10 | 3.70 | 3.40 | 3.30 | -0.20 | -5.72% | 0.06 | 11 | 376 | 0.29 | -0.81 | 0.08 | -0.02 | 10/31/2025 | 10/31/2025 10:59:09 AM EST |
| 64.70 | 7.70 | 9.50 | 8.60 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.72 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/31/2025 10:59:09 AM EST |
| 69.70 | 12.60 | 14.80 | 13.70 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/31/2025 10:59:09 AM EST |
| 74.70 | 17.60 | 19.80 | 18.70 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 79.70 | 22.30 | 24.90 | 23.60 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 84.70 | 27.30 | 29.80 | 28.55 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 89.70 | 32.30 | 34.90 | 33.60 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST | |||
| 94.70 | 37.30 | 39.90 | 38.60 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/31/2025 10:59:09 AM EST |