Options Chain for MAPLEBEAR INC COM (CART) - $38.18 as of 10/3/2025 9:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.50 | 15.20 | 13.85 | 13.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.41 | 0.97 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 8.70 | 10.30 | 9.50 | % | 0.32 | 0 | 0 | 0.76 | 0.90 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 4.90 | 5.10 | 5.00 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.56 | 0.72 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 4.20 | 4.40 | 4.30 | 4.10 | -0.90 | -18.00% | 0.12 | 13 | 131 | 0.54 | 0.67 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 3.60 | 3.80 | 3.70 | 3.75 | -0.65 | -14.78% | 0.10 | 7 | 105 | 0.53 | 0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.20 | -5.72% | 0.08 | 12 | 122 | 0.53 | 0.56 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 2.70 | 2.80 | 2.75 | 2.60 | -0.71 | -21.45% | 0.07 | 155 | 1,388 | 0.53 | 0.51 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 2.25 | 2.40 | 2.33 | 2.33 | -0.52 | -18.25% | 0.06 | 29 | 113 | 0.53 | 0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 1.90 | 2.05 | 1.98 | 2.20 | -0.25 | -10.21% | 0.05 | 3 | 93 | 0.53 | 0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 1.60 | 1.70 | 1.65 | 1.57 | -0.40 | -20.31% | 0.04 | 14 | 100 | 0.53 | 0.36 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.25 | -15.16% | 0.03 | 18 | 75 | 0.53 | 0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 1.10 | 1.20 | 1.15 | 1.05 | -0.20 | -16.00% | 0.03 | 11 | 60 | 0.53 | 0.28 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.15 | -13.64% | 0.02 | 11 | 665 | 0.53 | 0.24 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 46.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.53 | 0.20 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 47.00 | 0.55 | 0.70 | 0.63 | 0.74 | -0.04 | -5.13% | 0.01 | 1 | 1,113 | 0.52 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.55 | 0.15 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 49.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.53 | 0.12 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,152 | 0.53 | 0.10 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,311 | 1.18 | 0.04 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.30 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 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 | 0.15 | 0.08 | 0.12 | -0.12 | -50.00% | 0.00 | 1 | 26 | 0.67 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.07 | +16.28% | 0.02 | 21 | 333 | 0.60 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.33 | +25.99% | 0.04 | 57 | 710 | 0.55 | -0.28 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 1.85 | 2.00 | 1.93 | 1.70 | -0.13 | -7.11% | 0.05 | 8 | 213 | 0.55 | -0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 2.25 | 2.40 | 2.33 | 2.46 | +0.06 | +2.50% | 0.06 | 6 | 65 | 0.55 | -0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 2.75 | 2.90 | 2.83 | 2.95 | +0.60 | +25.54% | 0.07 | 20 | 85 | 0.55 | -0.44 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 3.30 | 3.40 | 3.35 | 3.57 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.55 | -0.49 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 3.59 | +0.19 | +5.59% | 0.10 | 14 | 291 | 0.54 | -0.54 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 4.50 | 4.70 | 4.60 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.55 | -0.59 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 5.20 | 5.40 | 5.30 | 5.50 | +0.90 | +19.57% | 0.13 | 94 | 303 | 0.55 | -0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 5.70 | 6.40 | 6.05 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.55 | -0.68 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 6.50 | 6.90 | 6.70 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.53 | -0.72 | 0.05 | -0.03 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 7.40 | 7.70 | 7.55 | 7.00 | -0.99 | -12.39% | 0.17 | 21 | 638 | 0.54 | -0.76 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 46.00 | 8.20 | 8.80 | 8.50 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.55 | -0.80 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 47.00 | 9.10 | 9.60 | 9.35 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.57 | -0.83 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 48.00 | 10.00 | 10.30 | 10.15 | 9.17 | 0.00 | 0.00% | 0.21 | 0 | 266 | 0.54 | -0.85 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 49.00 | 9.80 | 12.40 | 11.10 | 7.85 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.90 | -0.88 | 0.03 | -0.02 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 11.60 | 13.10 | 12.35 | 12.40 | 0.00 | 0.00% | 0.25 | 0 | 4,417 | 0.96 | -0.90 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 15.80 | 18.80 | 17.30 | 11.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.20 | -0.96 | 0.01 | -0.01 | 8/29/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 20.00 | 23.80 | 21.90 | % | 0.36 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 25.60 | 28.80 | 27.20 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 30.10 | 33.80 | 31.95 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |