Options Chain for MAPLEBEAR INC COM (CART) - $44.35 as of 8/22/2025 7:52:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.40 | 25.60 | 24.00 | 28.55 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 17.50 | 20.70 | 19.10 | % | 0.76 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 12.90 | 15.60 | 14.25 | 11.87 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.21 | 0.99 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 8.30 | 11.00 | 9.65 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.94 | 0.94 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 7.30 | 10.10 | 8.70 | % | 0.24 | 0 | 0 | 0.89 | 0.91 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 37.00 | 7.00 | 7.40 | 7.20 | 8.38 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.42 | 0.88 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 4.90 | 6.40 | 5.65 | 8.35 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.25 | 0.84 | 0.04 | -0.02 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 5.30 | 5.60 | 5.45 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.39 | 0.80 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 4.60 | 4.80 | 4.70 | 5.00 | -1.70 | -25.38% | 0.12 | 1 | 112 | 0.38 | 0.75 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 3.90 | 4.00 | 3.95 | 4.73 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.37 | 0.69 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 3.20 | 3.40 | 3.30 | 4.01 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.36 | 0.63 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 2.65 | 2.80 | 2.73 | 3.02 | -0.98 | -24.50% | 0.06 | 1 | 43 | 0.35 | 0.57 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 2.15 | 2.25 | 2.20 | 2.35 | -0.45 | -16.08% | 0.05 | 8 | 63 | 0.35 | 0.50 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 1.70 | 1.80 | 1.75 | 1.80 | -0.45 | -20.00% | 0.04 | 11 | 304 | 0.34 | 0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 1.30 | 1.40 | 1.35 | 1.57 | -0.43 | -21.50% | 0.03 | 31 | 675 | 0.34 | 0.37 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 1.00 | 1.10 | 1.05 | 1.13 | -0.37 | -24.67% | 0.02 | 60 | 415 | 0.33 | 0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 0.75 | 0.85 | 0.80 | 1.00 | -0.20 | -16.67% | 0.02 | 4 | 92 | 0.33 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 0.55 | 0.65 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 3 | 128 | 0.33 | 0.20 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.32 | -41.56% | 0.01 | 2 | 2,498 | 0.33 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,873 | 0.37 | 0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,765 | 0.52 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.21 | -0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 638 | 0.78 | -0.06 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.46 | -0.09 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.45 | +0.03 | +7.15% | 0.01 | 2 | 64 | 0.46 | -0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 0.55 | 0.65 | 0.60 | 0.40 | -0.12 | -23.08% | 0.02 | 1 | 163 | 0.39 | -0.16 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 0.75 | 0.85 | 0.80 | 0.65 | -0.04 | -5.80% | 0.02 | 1 | 283 | 0.38 | -0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.10 | +11.12% | 0.03 | 14 | 2,984 | 0.37 | -0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 1.25 | 1.35 | 1.30 | 1.10 | 0.00 | 0.00% | 0.03 | 52 | 305 | 0.36 | -0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 1.60 | 1.70 | 1.65 | 1.67 | +0.22 | +15.18% | 0.04 | 2 | 97 | 0.36 | -0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 2.00 | 2.10 | 2.05 | 1.80 | +0.01 | +0.56% | 0.05 | 2 | 149 | 0.35 | -0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 2.50 | 2.60 | 2.55 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 593 | 0.35 | -0.50 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 3.00 | 3.20 | 3.10 | 3.00 | -0.02 | -0.67% | 0.07 | 104 | 2,504 | 0.34 | -0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 3.60 | 3.80 | 3.70 | 3.00 | +0.20 | +7.15% | 0.08 | 5 | 32 | 0.33 | -0.63 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 4.30 | 4.50 | 4.40 | 3.60 | -0.40 | -10.00% | 0.09 | 1 | 54 | 0.33 | -0.69 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 5.10 | 5.30 | 5.20 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.34 | -0.75 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 5.60 | 7.00 | 6.30 | 5.84 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.38 | -0.80 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 6.80 | 7.00 | 6.90 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.34 | -0.84 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 10.40 | 12.90 | 11.65 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.72 | -0.95 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 15.50 | 17.40 | 16.45 | 15.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.75 | -0.99 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 20.40 | 23.50 | 21.95 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 25.40 | 28.50 | 26.95 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 30.40 | 33.50 | 31.95 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |