Options Chain for MAPLEBEAR INC COM (CART) - $45.99 as of 12/17/2025 7:34:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.20 | 22.50 | 20.85 | % | 0.83 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 27.00 | 17.00 | 20.70 | 18.85 | % | 0.70 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 28.00 | 16.30 | 19.70 | 18.00 | % | 0.64 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 29.00 | 15.30 | 18.70 | 17.00 | % | 0.59 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 30.00 | 14.10 | 17.70 | 15.90 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 31.00 | 13.10 | 16.70 | 14.90 | % | 0.48 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 32.00 | 12.10 | 15.70 | 13.90 | % | 0.43 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 33.00 | 11.10 | 14.70 | 12.90 | % | 0.39 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 34.00 | 10.30 | 13.70 | 12.00 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 35.00 | 9.30 | 12.70 | 11.00 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 36.00 | 8.30 | 11.60 | 9.95 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 37.00 | 7.50 | 10.60 | 9.05 | % | 0.24 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 12/17/2025 3:59:49 PM EST | |||
| 38.00 | 6.30 | 9.60 | 7.95 | 7.88 | % | 0.21 | 14 | 0 | 1.33 | 0.99 | 0.01 | -0.02 | 12/17/2025 | 12/17/2025 3:59:49 PM EST | |
| 39.00 | 4.90 | 8.60 | 6.75 | 7.06 | +0.77 | +12.25% | 0.17 | 2 | 2 | 1.22 | 0.97 | 0.02 | -0.03 | 12/17/2025 | 12/17/2025 3:59:49 PM EST |
| 39.50 | 4.90 | 8.10 | 6.50 | % | 0.16 | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 40.00 | 4.40 | 7.80 | 6.10 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.17 | 0.95 | 0.03 | -0.03 | 12/10/2025 | 12/17/2025 3:59:49 PM EST |
| 40.50 | 3.90 | 7.30 | 5.60 | % | 0.14 | 0 | 0 | 1.12 | 0.94 | 0.03 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 41.00 | 3.50 | 6.70 | 5.10 | % | 0.12 | 0 | 0 | 1.03 | 0.92 | 0.04 | -0.04 | 12/17/2025 3:59:49 PM EST | |||
| 41.50 | 2.35 | 6.40 | 4.38 | % | 0.11 | 0 | 0 | 1.04 | 0.90 | 0.05 | -0.04 | 12/17/2025 3:59:49 PM EST | |||
| 42.00 | 2.55 | 6.00 | 4.28 | % | 0.10 | 0 | 0 | 1.01 | 0.87 | 0.06 | -0.05 | 12/17/2025 3:59:49 PM EST | |||
| 42.50 | 1.80 | 4.80 | 3.30 | % | 0.08 | 0 | 0 | 0.74 | 0.83 | 0.06 | -0.05 | 12/17/2025 3:59:49 PM EST | |||
| 43.00 | 2.70 | 4.20 | 3.45 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.66 | 0.79 | 0.07 | -0.05 | 12/16/2025 | 12/17/2025 3:59:49 PM EST |
| 43.50 | 0.90 | 3.60 | 2.25 | 3.30 | % | 0.05 | 1 | 0 | 0.75 | 0.76 | 0.08 | -0.05 | 12/17/2025 | 12/17/2025 3:59:49 PM EST | |
| 44.00 | 1.50 | 3.00 | 2.25 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.69 | 0.72 | 0.09 | -0.06 | 12/11/2025 | 12/17/2025 3:59:49 PM EST |
| 44.50 | 1.25 | 2.60 | 1.93 | % | 0.04 | 0 | 0 | 0.55 | 0.67 | 0.10 | -0.06 | 12/17/2025 3:59:49 PM EST | |||
| 45.00 | 1.50 | 2.50 | 2.00 | 2.15 | +0.43 | +25.00% | 0.04 | 1 | 73 | 0.38 | 0.63 | 0.10 | -0.06 | 12/17/2025 | 12/17/2025 3:59:49 PM EST |
| 45.50 | 0.75 | 1.55 | 1.15 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.34 | 0.57 | 0.11 | -0.06 | 12/16/2025 | 12/17/2025 3:59:49 PM EST |
| 46.00 | 0.90 | 1.80 | 1.35 | 1.19 | -0.01 | -0.84% | 0.03 | 6 | 35 | 0.37 | 0.52 | 0.11 | -0.06 | 12/17/2025 | 12/17/2025 3:59:49 PM EST |
| 46.50 | 0.60 | 1.15 | 0.88 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | 0.47 | 0.11 | -0.06 | 12/16/2025 | 12/17/2025 3:59:49 PM EST |
| 47.00 | 0.65 | 0.95 | 0.80 | 0.95 | +0.20 | +26.67% | 0.02 | 70 | 100 | 0.32 | 0.41 | 0.11 | -0.05 | 12/17/2025 | 12/17/2025 3:59:49 PM EST |
| 48.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.33 | 0.32 | 0.10 | -0.05 | 12/16/2025 | 12/17/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 0.34 | -0.03 | -8.11% | 0.01 | 6 | 6 | 0.43 | 0.23 | 0.08 | -0.04 | 12/17/2025 | 12/17/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.39 | 0.16 | 0.07 | -0.03 | 12/16/2025 | 12/17/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.11 | 0.05 | -0.02 | 12/12/2025 | 12/17/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.07 | 0.04 | -0.02 | 12/17/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.04 | 0.02 | -0.01 | 12/17/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 12/17/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.20 | -0.01 | 0.01 | -0.02 | 11/19/2025 | 12/17/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.02 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 39.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.02 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.03 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 40.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.24 | -0.06 | 0.03 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | -0.08 | 0.04 | -0.04 | 12/12/2025 | 12/17/2025 3:59:49 PM EST |
| 41.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.83 | -0.10 | 0.05 | -0.04 | 12/17/2025 3:59:49 PM EST | |||
| 42.00 | 0.05 | 1.45 | 0.75 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | -0.13 | 0.06 | -0.05 | 12/12/2025 | 12/17/2025 3:59:49 PM EST |
| 42.50 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.41 | -0.17 | 0.06 | -0.05 | 12/17/2025 3:59:49 PM EST | |||
| 43.00 | 0.30 | 0.60 | 0.45 | 0.16 | -1.19 | -88.15% | 0.01 | 1 | 36 | 0.35 | -0.21 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:49 PM EST |
| 43.50 | 0.00 | 0.70 | 0.35 | 0.28 | % | 0.01 | 5 | 0 | 0.41 | -0.24 | 0.08 | -0.05 | 12/17/2025 | 12/17/2025 3:59:49 PM EST | |
| 44.00 | 0.40 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.44 | -0.28 | 0.09 | -0.06 | 12/17/2025 3:59:49 PM EST | |||
| 44.50 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 0.35 | -0.33 | 0.10 | -0.06 | 12/17/2025 3:59:49 PM EST | |||
| 45.00 | 0.65 | 1.20 | 0.93 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | -0.37 | 0.10 | -0.06 | 12/11/2025 | 12/17/2025 3:59:49 PM EST |
| 45.50 | 1.00 | 1.55 | 1.28 | 1.40 | % | 0.03 | 1 | 0 | 0.37 | -0.43 | 0.11 | -0.06 | 12/17/2025 | 12/17/2025 3:59:49 PM EST | |
| 46.00 | 1.30 | 1.60 | 1.45 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.38 | -0.48 | 0.11 | -0.06 | 12/16/2025 | 12/17/2025 3:59:49 PM EST |
| 46.50 | 0.95 | 1.95 | 1.45 | % | 0.03 | 0 | 0 | 0.40 | -0.53 | 0.11 | -0.06 | 12/17/2025 3:59:49 PM EST | |||
| 47.00 | 1.25 | 2.85 | 2.05 | % | 0.04 | 0 | 0 | 0.66 | -0.59 | 0.11 | -0.05 | 12/17/2025 3:59:49 PM EST | |||
| 48.00 | 1.45 | 4.00 | 2.73 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.84 | -0.68 | 0.10 | -0.05 | 12/9/2025 | 12/17/2025 3:59:49 PM EST |
| 49.00 | 1.80 | 4.90 | 3.35 | % | 0.07 | 0 | 0 | 0.80 | -0.77 | 0.08 | -0.04 | 12/17/2025 3:59:49 PM EST | |||
| 50.00 | 3.10 | 6.70 | 4.90 | % | 0.10 | 0 | 0 | 1.10 | -0.84 | 0.07 | -0.03 | 12/17/2025 3:59:49 PM EST | |||
| 51.00 | 3.80 | 7.60 | 5.70 | % | 0.11 | 0 | 0 | 1.16 | -0.89 | 0.05 | -0.02 | 12/17/2025 3:59:49 PM EST | |||
| 52.00 | 5.00 | 8.50 | 6.75 | % | 0.13 | 0 | 0 | 1.21 | -0.93 | 0.04 | -0.02 | 12/17/2025 3:59:49 PM EST | |||
| 53.00 | 6.00 | 9.50 | 7.75 | % | 0.15 | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.01 | 12/17/2025 3:59:49 PM EST | |||
| 55.00 | 8.00 | 11.50 | 9.75 | % | 0.18 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:49 PM EST |