Options Chain for MAPLEBEAR INC COM (CART) - $42.70 as of 10/17/2024 8:23:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 24.90 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 25.00 | 16.10 | 19.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 26.00 | 15.10 | 18.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 27.00 | 15.30 | 17.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 28.00 | 13.10 | 16.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 29.00 | 12.00 | 15.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 30.00 | 11.10 | 14.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 31.00 | 10.20 | 13.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 32.00 | 9.10 | 12.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 33.00 | 8.40 | 11.90 | 10.35 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:50 PM EST |
| 34.00 | 7.20 | 11.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 35.00 | 6.30 | 10.00 | 7.50 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.99 | 0.01 | -0.01 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 36.00 | 6.30 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.97 | 0.01 | -0.02 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 37.00 | 5.30 | 7.10 | 5.00 | +0.01 | +0.20% | 5 | 14 | 1.05 | 0.96 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 37.50 | 3.50 | 6.70 | % | 0 | 0 | 1.04 | 0.94 | 0.03 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 3.00 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.92 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 39.00 | 3.90 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.87 | 0.06 | -0.04 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 40.00 | 1.10 | 5.20 | 3.21 | +0.56 | +21.14% | 12 | 16 | 0.71 | 0.80 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 2.35 | 4.60 | 1.80 | -0.10 | -5.27% | 1 | 11 | 0.38 | 0.71 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 42.00 | 1.70 | 2.95 | 1.25 | -0.35 | -21.88% | 3 | 132 | 0.38 | 0.61 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 43.00 | 1.15 | 1.30 | 1.30 | +0.26 | +25.00% | 27 | 214 | 0.38 | 0.50 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 44.00 | 0.75 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.40 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 45.00 | 0.45 | 0.60 | 0.65 | +0.25 | +62.50% | 2 | 46 | 0.38 | 0.30 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 46.00 | 0.25 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.21 | 0.08 | -0.04 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 47.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 103 | 0.38 | 0.14 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 46 | 0.41 | 0.09 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.06 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.04 | 0.02 | -0.01 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.00 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 518 | 2.89 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 10/17/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 36.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.50 | -0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.04 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 37.50 | 0.05 | 0.15 | % | 0 | 0 | 0.43 | -0.06 | 0.03 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 30 | 713 | 0.44 | -0.08 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 39.00 | 0.20 | 0.30 | 0.19 | -0.13 | -40.63% | 1 | 82 | 0.43 | -0.13 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | +0.02 | +5.27% | 1 | 44 | 0.41 | -0.20 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.70 | 0.58 | -0.27 | -31.77% | 7 | 2 | 0.41 | -0.29 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 42.00 | 0.90 | 1.05 | 1.00 | -0.15 | -13.05% | 8 | 11 | 0.39 | -0.39 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 43.00 | 1.35 | 1.50 | 1.95 | +0.05 | +2.64% | 2 | 252 | 0.39 | -0.50 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 44.00 | 1.95 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.60 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 45.00 | 2.60 | 4.90 | % | 0 | 0 | 0.58 | -0.70 | 0.10 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 46.00 | 2.25 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.79 | 0.08 | -0.04 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 47.00 | 4.30 | 4.80 | % | 0 | 0 | 0.50 | -0.86 | 0.06 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 48.00 | 3.70 | 6.20 | % | 0 | 0 | 0.81 | -0.91 | 0.05 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 49.00 | 5.90 | 8.20 | % | 0 | 0 | 1.22 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 50.00 | 6.10 | 9.30 | % | 0 | 0 | 1.30 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 51.00 | 7.70 | 10.20 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 52.00 | 7.60 | 11.30 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 53.00 | 9.80 | 12.20 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 54.00 | 10.80 | 13.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 55.00 | 11.00 | 14.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |