Options Chain for MAPLEBEAR INC COM (CART) - $45.29 as of 9/5/2025 8:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.60 | 17.60 | 16.10 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 35.00 | 9.50 | 12.70 | 11.10 | % | 0.32 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 36.00 | 7.80 | 11.80 | 9.80 | % | 0.27 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 37.00 | 6.90 | 10.80 | 8.85 | % | 0.24 | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 38.00 | 5.80 | 9.90 | 7.85 | % | 0.21 | 0 | 0 | 0.87 | 0.92 | 0.02 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 39.00 | 5.00 | 9.00 | 7.00 | % | 0.18 | 0 | 0 | 0.82 | 0.89 | 0.03 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 40.00 | 4.00 | 8.10 | 6.05 | % | 0.15 | 0 | 0 | 0.77 | 0.85 | 0.04 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 41.00 | 4.10 | 7.30 | 5.70 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.04 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 42.00 | 4.00 | 6.60 | 5.30 | 4.00 | % | 0.13 | 1 | 0 | 0.70 | 0.76 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 43.00 | 3.20 | 5.70 | 4.45 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.06 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 44.00 | 2.05 | 5.10 | 3.58 | % | 0.08 | 0 | 0 | 0.65 | 0.64 | 0.06 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 45.00 | 1.15 | 4.50 | 2.83 | % | 0.06 | 0 | 0 | 0.36 | 0.58 | 0.07 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 46.00 | 1.10 | 4.00 | 2.55 | % | 0.06 | 0 | 0 | 0.40 | 0.51 | 0.07 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 0.61 | 0.45 | 0.07 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.63 | 0.38 | 0.06 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.63 | 0.32 | 0.06 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.65 | 0.27 | 0.06 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.68 | 0.22 | 0.05 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.71 | 0.18 | 0.04 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.04 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.78 | 0.11 | 0.03 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.10 | -0.03 | 0.01 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.03 | -0.04 | 0.01 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.97 | -0.06 | 0.02 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.91 | -0.08 | 0.02 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.85 | -0.11 | 0.03 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.80 | -0.15 | 0.04 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.76 | -0.19 | 0.04 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 0.72 | -0.24 | 0.05 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.72 | -0.30 | 0.06 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.70 | -0.36 | 0.06 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 45.00 | 0.20 | 4.20 | 2.20 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.07 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 46.00 | 0.50 | 4.60 | 2.55 | % | 0.06 | 0 | 0 | 0.67 | -0.49 | 0.07 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 47.00 | 1.05 | 4.90 | 2.98 | % | 0.06 | 0 | 0 | 0.62 | -0.55 | 0.07 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 48.00 | 1.70 | 5.70 | 3.70 | % | 0.08 | 0 | 0 | 0.65 | -0.62 | 0.06 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 49.00 | 2.35 | 6.30 | 4.33 | % | 0.09 | 0 | 0 | 0.65 | -0.68 | 0.06 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 50.00 | 3.10 | 7.10 | 5.10 | % | 0.10 | 0 | 0 | 0.66 | -0.73 | 0.06 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 51.00 | 4.00 | 8.00 | 6.00 | % | 0.12 | 0 | 0 | 0.70 | -0.78 | 0.05 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 52.00 | 4.90 | 9.00 | 6.95 | % | 0.13 | 0 | 0 | 0.74 | -0.82 | 0.04 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 53.00 | 5.90 | 9.90 | 7.90 | % | 0.15 | 0 | 0 | 0.77 | -0.86 | 0.04 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 54.00 | 6.90 | 10.90 | 8.90 | % | 0.16 | 0 | 0 | 0.81 | -0.89 | 0.03 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 55.00 | 8.70 | 11.90 | 10.30 | % | 0.19 | 0 | 0 | 0.85 | -0.92 | 0.03 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 60.00 | 13.50 | 16.80 | 15.15 | % | 0.25 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 65.00 | 18.50 | 21.80 | 20.15 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST |