Options Chain for MAPLEBEAR INC COM (CART) - $36.75 as of 11/7/2025 7:37:49 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 | 10.00 | 13.60 | 11.80 | 14.30 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.50 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 11/7/2025 4:00:06 PM EST |
| 30.00 | 5.30 | 8.70 | 7.00 | 5.70 | +0.10 | +1.79% | 0.23 | 1 | 4 | 1.73 | 0.92 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 31.00 | 4.50 | 8.30 | 6.40 | % | 0.21 | 0 | 0 | 1.84 | 0.88 | 0.03 | -0.05 | 11/7/2025 4:00:06 PM EST | |||
| 32.00 | 3.80 | 7.10 | 5.45 | 4.57 | % | 0.17 | 1 | 0 | 1.59 | 0.84 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 4:00:06 PM EST | |
| 33.00 | 2.85 | 6.40 | 4.63 | 4.15 | % | 0.14 | 20 | 0 | 1.55 | 0.78 | 0.05 | -0.07 | 11/7/2025 | 11/7/2025 4:00:06 PM EST | |
| 33.50 | 3.10 | 6.00 | 4.55 | % | 0.14 | 0 | 0 | 1.50 | 0.75 | 0.05 | -0.07 | 11/7/2025 4:00:06 PM EST | |||
| 34.00 | 2.20 | 5.80 | 4.00 | 3.80 | +1.24 | +48.44% | 0.12 | 3 | 4 | 1.53 | 0.72 | 0.06 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 34.50 | 3.50 | 3.90 | 3.70 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | 0.69 | 0.06 | -0.08 | 11/6/2025 | 11/7/2025 4:00:06 PM EST |
| 35.00 | 3.10 | 5.00 | 4.05 | 2.30 | +0.35 | +17.95% | 0.12 | 1 | 79 | 1.06 | 0.66 | 0.06 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 35.50 | 2.85 | 3.40 | 3.13 | 2.95 | +1.15 | +63.89% | 0.09 | 16 | 2 | 0.83 | 0.63 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 36.00 | 2.70 | 3.10 | 2.90 | 2.84 | +1.24 | +77.50% | 0.08 | 83 | 695 | 0.82 | 0.60 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 36.50 | 2.20 | 3.30 | 2.75 | 2.11 | +0.71 | +50.72% | 0.08 | 120 | 432 | 0.88 | 0.56 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 37.00 | 2.30 | 2.70 | 2.50 | 2.42 | +1.32 | +120.00% | 0.07 | 102 | 154 | 0.88 | 0.53 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 37.50 | 1.45 | 2.35 | 1.90 | 2.18 | +0.68 | +45.34% | 0.05 | 1,138 | 13 | 0.74 | 0.50 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 38.00 | 1.85 | 2.15 | 2.00 | 2.15 | +1.25 | +138.89% | 0.05 | 7,580 | 528 | 0.85 | 0.47 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 38.50 | 1.40 | 4.00 | 2.70 | 1.74 | +0.99 | +132.00% | 0.07 | 5 | 387 | 0.80 | 0.44 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 39.00 | 0.65 | 1.75 | 1.20 | 1.27 | +0.59 | +86.77% | 0.03 | 11 | 1,194 | 0.69 | 0.41 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 39.50 | 1.10 | 1.85 | 1.48 | 1.50 | +0.85 | +130.77% | 0.04 | 4 | 77 | 0.85 | 0.38 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 40.00 | 1.15 | 1.50 | 1.33 | 1.33 | +0.83 | +166.00% | 0.03 | 1,725 | 356 | 0.85 | 0.36 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 40.50 | 0.80 | 3.00 | 1.90 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.11 | 0.33 | 0.06 | -0.08 | 11/4/2025 | 11/7/2025 4:00:06 PM EST |
| 41.00 | 0.75 | 2.95 | 1.85 | 0.60 | -0.15 | -20.00% | 0.05 | 1 | 214 | 1.14 | 0.30 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 41.50 | 0.45 | 1.20 | 0.83 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.79 | 0.29 | 0.05 | -0.08 | 11/5/2025 | 11/7/2025 4:00:06 PM EST |
| 42.00 | 0.15 | 1.25 | 0.70 | 1.03 | +0.61 | +145.24% | 0.02 | 33 | 338 | 0.75 | 0.27 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 42.50 | 0.55 | 1.35 | 0.95 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.94 | 0.24 | 0.05 | -0.07 | 11/4/2025 | 11/7/2025 4:00:06 PM EST |
| 43.00 | 0.10 | 0.80 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.71 | 0.23 | 0.05 | -0.07 | 11/6/2025 | 11/7/2025 4:00:06 PM EST |
| 43.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.58 | 0.20 | 0.04 | -0.06 | 11/4/2025 | 11/7/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.49 | 0.18 | 0.04 | -0.06 | 10/31/2025 | 11/7/2025 4:00:06 PM EST |
| 44.50 | 0.35 | 1.95 | 1.15 | % | 0.03 | 0 | 0 | 1.16 | 0.17 | 0.04 | -0.06 | 11/7/2025 4:00:06 PM EST | |||
| 45.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.35 | +700.00% | 0.01 | 24 | 738 | 0.87 | 0.16 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.76 | 0.12 | 0.03 | -0.05 | 10/31/2025 | 11/7/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 1.05 | 0.53 | 0.20 | -0.05 | -20.00% | 0.01 | 14 | 1,701 | 1.35 | 0.10 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 2.20 | 1.10 | 0.20 | +0.10 | +100.00% | 0.02 | 50 | 727 | 1.91 | 0.08 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.96 | 0.06 | 0.02 | -0.03 | 11/3/2025 | 11/7/2025 4:00:06 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 34 | 3,151 | 0.90 | 0.06 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 1.88 | 0.02 | 0.01 | -0.01 | 9/29/2025 | 11/7/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/7/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/7/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/7/2025 4:00:06 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 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/7/2025 4:00:06 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.57 | +0.15 | +35.72% | 0.02 | 62 | 499 | 1.05 | -0.08 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 31.00 | 0.45 | 1.30 | 0.88 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.10 | -0.12 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 4:00:06 PM EST |
| 32.00 | 0.60 | 1.85 | 1.23 | 0.79 | +0.04 | +5.34% | 0.04 | 87 | 51 | 0.91 | -0.16 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 33.00 | 0.75 | 3.10 | 1.93 | 1.15 | +0.15 | +15.00% | 0.06 | 3 | 23 | 1.29 | -0.22 | 0.05 | -0.07 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 1.35 | 0.68 | 1.20 | +0.10 | +9.10% | 0.02 | 1 | 1 | 1.01 | -0.25 | 0.05 | -0.07 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 34.00 | 1.05 | 1.55 | 1.30 | 1.20 | -0.25 | -17.25% | 0.04 | 26 | 172 | 0.90 | -0.28 | 0.06 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 34.50 | 0.20 | 1.60 | 0.90 | 1.55 | 0.00 | 0.00% | 0.03 | 3 | 51 | 0.65 | -0.31 | 0.06 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 1.75 | -0.06 | -3.32% | 0.05 | 6,255 | 991 | 0.89 | -0.34 | 0.06 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 35.50 | 0.65 | 2.00 | 1.33 | 1.90 | -0.20 | -9.53% | 0.04 | 17 | 46 | 0.89 | -0.37 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 36.00 | 1.65 | 3.10 | 2.38 | 2.00 | -0.50 | -20.00% | 0.07 | 113 | 403 | 0.99 | -0.40 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 36.50 | 1.20 | 2.65 | 1.93 | 2.35 | +0.10 | +4.45% | 0.05 | 2 | 96 | 0.75 | -0.44 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 37.00 | 2.15 | 2.85 | 2.50 | 2.90 | -0.30 | -9.38% | 0.07 | 45 | 173 | 0.86 | -0.47 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 37.50 | 2.40 | 4.20 | 3.30 | 2.77 | -0.18 | -6.11% | 0.09 | 22 | 42 | 1.04 | -0.50 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 38.00 | 1.15 | 4.80 | 2.98 | 3.60 | -0.20 | -5.27% | 0.08 | 1 | 283 | 1.44 | -0.53 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 38.50 | 3.00 | 3.60 | 3.30 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.83 | -0.56 | 0.06 | -0.09 | 10/28/2025 | 11/7/2025 4:00:06 PM EST |
| 39.00 | 1.95 | 5.40 | 3.68 | 4.30 | -0.15 | -3.38% | 0.09 | 18 | 362 | 1.44 | -0.59 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 39.50 | 3.70 | 6.30 | 5.00 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.20 | -0.62 | 0.06 | -0.09 | 10/28/2025 | 11/7/2025 4:00:06 PM EST |
| 40.00 | 3.50 | 4.70 | 4.10 | 4.93 | -0.41 | -7.68% | 0.10 | 3 | 405 | 0.73 | -0.64 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 40.50 | 4.50 | 5.30 | 4.90 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.91 | -0.67 | 0.06 | -0.08 | 10/24/2025 | 11/7/2025 4:00:06 PM EST |
| 41.00 | 3.70 | 7.20 | 5.45 | 5.95 | -0.45 | -7.04% | 0.13 | 1 | 106 | 1.61 | -0.70 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 41.50 | 4.70 | 7.60 | 6.15 | 4.43 | 0.00 | 0.00% | 0.15 | 0 | 4,000 | 1.62 | -0.71 | 0.05 | -0.08 | 10/28/2025 | 11/7/2025 4:00:06 PM EST |
| 42.00 | 5.60 | 6.30 | 5.95 | 6.35 | -0.78 | -10.94% | 0.14 | 622 | 663 | 0.87 | -0.73 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 42.50 | 4.70 | 8.40 | 6.55 | % | 0.15 | 0 | 0 | 1.66 | -0.76 | 0.05 | -0.07 | 11/7/2025 4:00:06 PM EST | |||
| 43.00 | 5.10 | 9.40 | 7.25 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 284 | 1.67 | -0.77 | 0.05 | -0.07 | 10/22/2025 | 11/7/2025 4:00:06 PM EST |
| 43.50 | 5.60 | 10.00 | 7.80 | % | 0.18 | 0 | 0 | 1.68 | -0.80 | 0.04 | -0.06 | 11/7/2025 4:00:06 PM EST | |||
| 44.00 | 6.10 | 10.00 | 8.05 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.72 | -0.82 | 0.04 | -0.06 | 11/4/2025 | 11/7/2025 4:00:06 PM EST |
| 44.50 | 6.50 | 10.10 | 8.30 | % | 0.19 | 0 | 0 | 1.73 | -0.83 | 0.04 | -0.06 | 11/7/2025 4:00:06 PM EST | |||
| 45.00 | 7.90 | 10.50 | 9.20 | 10.26 | 0.00 | 0.00% | 0.20 | 0 | 610 | 1.74 | -0.84 | 0.04 | -0.06 | 11/6/2025 | 11/7/2025 4:00:06 PM EST |
| 46.00 | 7.90 | 11.40 | 9.65 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.78 | -0.88 | 0.03 | -0.05 | 10/2/2025 | 11/7/2025 4:00:06 PM EST |
| 47.00 | 9.10 | 12.40 | 10.75 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 64 | 1.86 | -0.90 | 0.03 | -0.04 | 11/3/2025 | 11/7/2025 4:00:06 PM EST |
| 48.00 | 10.70 | 13.30 | 12.00 | 9.17 | 0.00 | 0.00% | 0.25 | 0 | 266 | 1.90 | -0.92 | 0.02 | -0.03 | 10/2/2025 | 11/7/2025 4:00:06 PM EST |
| 49.00 | 10.80 | 14.30 | 12.55 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.97 | -0.94 | 0.02 | -0.03 | 9/19/2025 | 11/7/2025 4:00:06 PM EST |
| 50.00 | 11.80 | 15.20 | 13.50 | 13.93 | +1.34 | +10.65% | 0.27 | 5 | 2,857 | 2.00 | -0.94 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 4:00:06 PM EST |
| 55.00 | 16.80 | 20.20 | 18.50 | 11.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.32 | -0.98 | 0.01 | -0.01 | 8/29/2025 | 11/7/2025 4:00:06 PM EST |
| 60.00 | 21.50 | 25.50 | 23.50 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:06 PM EST | |||
| 65.00 | 26.10 | 30.50 | 28.30 | % | 0.44 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:06 PM EST | |||
| 70.00 | 31.10 | 35.50 | 33.30 | % | 0.48 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:06 PM EST |