Options Chain for MAPLEBEAR INC COM (CART) - $44.96 as of 12/12/2025 8:57:10 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 | 18.20 | 22.00 | 20.10 | % | 0.80 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 30.00 | 13.30 | 17.20 | 15.25 | % | 0.51 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 33.00 | 10.30 | 14.10 | 12.20 | % | 0.37 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 34.00 | 9.40 | 13.30 | 11.35 | % | 0.33 | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 35.00 | 8.40 | 12.30 | 10.35 | % | 0.30 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 36.00 | 7.40 | 11.20 | 9.30 | % | 0.26 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 37.00 | 6.30 | 10.40 | 8.35 | % | 0.23 | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 38.00 | 5.40 | 9.50 | 7.45 | % | 0.20 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 39.00 | 4.90 | 8.50 | 6.70 | % | 0.17 | 0 | 0 | 0.87 | 0.90 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 40.00 | 4.00 | 7.00 | 5.50 | % | 0.14 | 0 | 0 | 0.70 | 0.84 | 0.04 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 41.00 | 3.20 | 6.30 | 4.75 | % | 0.12 | 0 | 0 | 0.69 | 0.80 | 0.05 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 42.00 | 3.70 | 4.50 | 4.10 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 43.00 | 2.10 | 3.80 | 2.95 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.28 | 0.68 | 0.07 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 44.00 | 1.60 | 3.20 | 2.40 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | 0.60 | 0.08 | -0.02 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 45.00 | 1.10 | 2.65 | 1.88 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.31 | 0.52 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 46.00 | 0.45 | 3.40 | 1.93 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.38 | 0.45 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 47.00 | 1.15 | 1.70 | 1.43 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.37 | 0.38 | 0.07 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 48.00 | 0.05 | 1.45 | 0.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.27 | 0.33 | 0.06 | -0.03 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.74 | 0.25 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.22 | 0.05 | -0.02 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.78 | 0.16 | 0.05 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 52.00 | 0.05 | 2.50 | 1.28 | % | 0.02 | 0 | 0 | 0.52 | 0.15 | 0.04 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.69 | 0.11 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.90 | 0.06 | 0.02 | -0.01 | 12/12/2025 4:00:00 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.70 | -0.07 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.04 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 41.00 | 0.40 | 0.95 | 0.68 | 0.77 | -0.18 | -18.95% | 0.02 | 4 | 1 | 0.36 | -0.20 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 42.00 | 0.80 | 1.20 | 1.00 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 43.00 | 1.05 | 1.50 | 1.28 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.32 | 0.07 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 44.00 | 0.50 | 1.85 | 1.18 | 1.67 | % | 0.03 | 3 | 0 | 0.27 | -0.40 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 45.00 | 1.90 | 2.35 | 2.13 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.08 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 46.00 | 1.20 | 4.70 | 2.95 | % | 0.06 | 0 | 0 | 0.39 | -0.55 | 0.08 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 47.00 | 1.35 | 4.90 | 3.13 | % | 0.07 | 0 | 0 | 0.62 | -0.62 | 0.07 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 48.00 | 2.00 | 6.00 | 4.00 | % | 0.08 | 0 | 0 | 0.70 | -0.67 | 0.06 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 49.00 | 2.65 | 6.80 | 4.73 | % | 0.10 | 0 | 0 | 0.72 | -0.75 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 50.00 | 3.50 | 7.60 | 5.55 | % | 0.11 | 0 | 0 | 0.74 | -0.78 | 0.05 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 51.00 | 4.30 | 8.40 | 6.35 | % | 0.12 | 0 | 0 | 0.75 | -0.84 | 0.05 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 52.00 | 5.20 | 9.30 | 7.25 | % | 0.14 | 0 | 0 | 0.78 | -0.85 | 0.04 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 53.00 | 6.60 | 10.30 | 8.45 | % | 0.16 | 0 | 0 | 0.82 | -0.89 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST |