Options Chain for MAPLEBEAR INC COM (CART) - $45.05 as of 12/30/2025 9:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.80 | 22.20 | 20.50 | % | 0.82 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 13.80 | 17.50 | 15.65 | 15.33 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 31.00 | 13.10 | 16.20 | 14.65 | % | 0.47 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 32.00 | 12.10 | 15.50 | 13.80 | % | 0.43 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 33.00 | 11.00 | 14.20 | 12.60 | % | 0.38 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 34.00 | 10.00 | 13.20 | 11.60 | % | 0.34 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 9.00 | 12.50 | 10.75 | % | 0.31 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 36.00 | 8.00 | 11.50 | 9.75 | % | 0.27 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 37.00 | 7.00 | 10.50 | 8.75 | % | 0.24 | 0 | 0 | 1.94 | 1.00 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 38.00 | 6.00 | 9.60 | 7.80 | % | 0.21 | 0 | 0 | 1.83 | 0.98 | 0.02 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 39.00 | 5.00 | 8.60 | 6.80 | % | 0.17 | 0 | 0 | 1.69 | 0.95 | 0.03 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 40.00 | 4.10 | 7.60 | 5.85 | % | 0.15 | 0 | 0 | 1.55 | 0.91 | 0.04 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 40.50 | 3.00 | 7.10 | 5.05 | % | 0.12 | 0 | 0 | 1.48 | 0.89 | 0.05 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 41.00 | 3.10 | 6.60 | 4.85 | % | 0.12 | 0 | 0 | 1.41 | 0.86 | 0.05 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 41.50 | 2.05 | 6.10 | 4.08 | % | 0.10 | 0 | 0 | 1.37 | 0.83 | 0.06 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 42.00 | 2.15 | 5.70 | 3.93 | % | 0.09 | 0 | 0 | 1.30 | 0.80 | 0.07 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 42.50 | 1.75 | 4.40 | 3.08 | % | 0.07 | 0 | 0 | 1.12 | 0.76 | 0.07 | -0.06 | 12/29/2025 3:59:54 PM EST | |||
| 43.00 | 1.30 | 4.80 | 3.05 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 86 | 1.18 | 0.72 | 0.08 | -0.06 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 43.50 | 0.80 | 4.30 | 2.55 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.11 | 0.68 | 0.08 | -0.07 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 44.00 | 0.90 | 3.70 | 2.30 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 98 | 1.00 | 0.64 | 0.09 | -0.07 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 44.50 | 0.55 | 3.20 | 1.88 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.92 | 0.59 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 45.00 | 1.00 | 1.40 | 1.20 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.55 | 0.54 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 45.50 | 0.70 | 1.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.32 | 0.50 | 0.09 | -0.07 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 46.00 | 0.50 | 0.90 | 0.70 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.52 | 0.45 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 46.50 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.64 | 0.40 | 0.09 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 47.00 | 0.35 | 0.60 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | 0.36 | 0.09 | -0.07 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 48.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.31 | 0.29 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 49.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.22 | 0.07 | -0.06 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.97 | 0.16 | 0.05 | -0.04 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.12 | 0.04 | -0.04 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.51 | 0.09 | 0.03 | -0.03 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.32 | 0.05 | 0.02 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.38 | 0.03 | 0.02 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.01 | -0.01 | 12/29/2025 3:59:54 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 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | -0.02 | 0.02 | -0.01 | 12/2/2025 | 12/29/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.38 | -0.05 | 0.03 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | -0.09 | 0.04 | -0.03 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.14 | -0.11 | 0.05 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | -0.14 | 0.05 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 41.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | -0.17 | 0.06 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | -0.20 | 0.07 | -0.05 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | -0.24 | 0.07 | -0.06 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.36 | -0.28 | 0.08 | -0.06 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 43.50 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.52 | -0.32 | 0.08 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 44.00 | 0.40 | 0.60 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | -0.36 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 44.50 | 0.55 | 0.75 | 0.65 | % | 0.01 | 0 | 0 | 0.32 | -0.41 | 0.09 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 45.00 | 0.55 | 0.95 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,632 | 0.63 | -0.46 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 45.50 | 0.95 | 1.15 | 1.05 | % | 0.02 | 0 | 0 | 0.29 | -0.50 | 0.09 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 46.00 | 1.20 | 1.45 | 1.33 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.28 | -0.55 | 0.09 | -0.07 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 46.50 | 0.45 | 3.70 | 2.08 | % | 0.04 | 0 | 0 | 0.94 | -0.60 | 0.09 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 47.00 | 0.75 | 4.10 | 2.43 | % | 0.05 | 0 | 0 | 0.97 | -0.64 | 0.09 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 48.00 | 0.90 | 4.80 | 2.85 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.99 | -0.71 | 0.08 | -0.07 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 49.00 | 1.70 | 4.90 | 3.30 | % | 0.07 | 0 | 0 | 0.78 | -0.78 | 0.07 | -0.06 | 12/29/2025 3:59:54 PM EST | |||
| 50.00 | 2.85 | 6.70 | 4.78 | % | 0.10 | 0 | 0 | 1.16 | -0.84 | 0.05 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 51.00 | 3.90 | 7.60 | 5.75 | % | 0.11 | 0 | 0 | 1.21 | -0.88 | 0.04 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 52.00 | 4.90 | 8.60 | 6.75 | % | 0.13 | 0 | 0 | 1.30 | -0.91 | 0.03 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 53.00 | 6.30 | 9.60 | 7.95 | % | 0.15 | 0 | 0 | 1.38 | -0.95 | 0.02 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 54.00 | 7.30 | 10.60 | 8.95 | % | 0.17 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 55.00 | 7.60 | 11.60 | 9.60 | % | 0.17 | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 56.00 | 8.60 | 12.60 | 10.60 | % | 0.19 | 0 | 0 | 1.61 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST |