Options Chain for MAPLEBEAR INC COM (CART) - $46.36 as of 9/15/2025 2:43:46 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 | 15.40 | 18.30 | 16.85 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 35.00 | 10.50 | 13.50 | 12.00 | % | 0.34 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 36.00 | 9.60 | 12.70 | 11.15 | % | 0.31 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 37.00 | 8.10 | 11.00 | 9.55 | % | 0.26 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 38.00 | 7.60 | 10.20 | 8.90 | % | 0.23 | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 39.00 | 6.40 | 8.90 | 7.65 | % | 0.20 | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 40.00 | 6.10 | 9.00 | 7.55 | % | 0.19 | 0 | 0 | 0.84 | 0.88 | 0.03 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 41.00 | 4.90 | 7.20 | 6.05 | % | 0.15 | 0 | 0 | 0.64 | 0.84 | 0.04 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 42.00 | 4.00 | 6.40 | 5.20 | % | 0.12 | 0 | 0 | 0.60 | 0.80 | 0.05 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 43.00 | 4.20 | 4.90 | 4.55 | % | 0.11 | 0 | 0 | 0.36 | 0.74 | 0.05 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 44.00 | 3.70 | 4.20 | 3.95 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.06 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 45.00 | 3.10 | 3.60 | 3.35 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.06 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 46.00 | 2.55 | 2.85 | 2.70 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.56 | 0.07 | -0.03 | 9/11/2025 | 9/15/2025 2:58:51 PM EST |
| 47.00 | 2.05 | 2.35 | 2.20 | 2.65 | 0.00 | 0.00% | 0.05 | 1 | 4 | 0.30 | 0.50 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 2:58:51 PM EST |
| 48.00 | 0.50 | 1.90 | 1.20 | % | 0.02 | 0 | 0 | 0.38 | 0.43 | 0.07 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 49.00 | 1.20 | 1.65 | 1.43 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.07 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 50.00 | 0.90 | 1.35 | 1.13 | % | 0.02 | 0 | 0 | 0.40 | 0.30 | 0.06 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 51.00 | 0.65 | 1.10 | 0.88 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.06 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 52.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.05 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 53.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.04 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 54.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.04 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 56.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.02 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.03 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 40.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.03 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 41.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.04 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 42.00 | 0.65 | 0.95 | 0.80 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.05 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 43.00 | 0.85 | 1.35 | 1.10 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.05 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 44.00 | 1.15 | 1.65 | 1.40 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.06 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 45.00 | 1.30 | 1.80 | 1.55 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.06 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 46.00 | 1.95 | 2.25 | 2.10 | % | 0.05 | 0 | 0 | 0.37 | -0.44 | 0.07 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 47.00 | 2.45 | 2.85 | 2.65 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.07 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 48.00 | 2.95 | 3.30 | 3.13 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.07 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 49.00 | 3.60 | 4.20 | 3.90 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.07 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 50.00 | 4.10 | 4.80 | 4.45 | % | 0.09 | 0 | 0 | 0.40 | -0.70 | 0.06 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 51.00 | 4.20 | 5.70 | 4.95 | % | 0.10 | 0 | 0 | 0.54 | -0.75 | 0.06 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 52.00 | 4.80 | 7.10 | 5.95 | % | 0.11 | 0 | 0 | 0.54 | -0.80 | 0.05 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 53.00 | 6.00 | 8.00 | 7.00 | % | 0.13 | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 54.00 | 6.60 | 8.70 | 7.65 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 55.00 | 7.80 | 9.80 | 8.80 | % | 0.16 | 0 | 0 | 0.58 | -0.90 | 0.03 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 56.00 | 8.60 | 10.80 | 9.70 | % | 0.17 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 57.00 | 9.60 | 11.80 | 10.70 | % | 0.19 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 60.00 | 12.70 | 14.80 | 13.75 | % | 0.23 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 65.00 | 17.70 | 19.80 | 18.75 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST |