Options Chain for MAPLEBEAR INC COM (CART) - $42.93 as of 10/22/2024 2:01:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.60 | 21.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
| 30.00 | 13.70 | 16.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 31.00 | 12.80 | 15.60 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 32.00 | 11.90 | 14.70 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 33.00 | 10.70 | 13.70 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 34.00 | 9.80 | 12.80 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 35.00 | 8.90 | 11.80 | % | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 36.00 | 7.40 | 11.00 | % | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 37.00 | 6.50 | 9.70 | % | 0 | 0 | 0.91 | 0.90 | 0.02 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 38.00 | 7.00 | 7.40 | % | 0 | 0 | 0.50 | 0.87 | 0.03 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 39.00 | 5.60 | 6.50 | 6.40 | +1.20 | +23.08% | 8 | 8 | 0.51 | 0.83 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 40.00 | 5.50 | 5.80 | 5.34 | +1.03 | +23.90% | 31 | 3 | 0.31 | 0.79 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 41.00 | 4.70 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.74 | 0.05 | -0.03 | 10/14/2024 | 10/22/2024 12:59:02 PM EST |
| 42.00 | 4.10 | 5.00 | 4.50 | +1.30 | +40.63% | 1 | 4 | 0.50 | 0.69 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 43.00 | 3.50 | 3.80 | 1.65 | -1.05 | -38.89% | 1 | 12 | 0.50 | 0.64 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 44.00 | 3.00 | 3.30 | % | 0 | 0 | 0.53 | 0.58 | 0.06 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 45.00 | 2.00 | 2.85 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.53 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 46.00 | 2.15 | 2.40 | % | 0 | 0 | 0.49 | 0.47 | 0.06 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 47.00 | 1.75 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 189 | 0.49 | 0.42 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 48.00 | 1.40 | 1.70 | % | 0 | 0 | 0.49 | 0.37 | 0.05 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 49.00 | 1.15 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.32 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 50.00 | 0.90 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.28 | 0.05 | -0.03 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
| 51.00 | 0.75 | 1.00 | % | 0 | 0 | 0.53 | 0.24 | 0.04 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
| 52.00 | 0.00 | 0.80 | % | 0 | 0 | 0.49 | 0.20 | 0.04 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
| 53.00 | 0.00 | 0.80 | % | 0 | 0 | 0.57 | 0.17 | 0.04 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 54.00 | 0.35 | 0.55 | % | 0 | 0 | 0.49 | 0.14 | 0.03 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.12 | 0.03 | -0.02 | 10/22/2024 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 32.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.05 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | -0.07 | 0.02 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 37.00 | 0.35 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.10 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.13 | 0.03 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 39.00 | 0.70 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.17 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 40.00 | 0.95 | 1.35 | 1.03 | -0.45 | -30.41% | 2 | 12 | 0.49 | -0.21 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 41.00 | 1.20 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.26 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
| 42.00 | 1.55 | 1.80 | % | 0 | 0 | 0.50 | -0.31 | 0.05 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 43.00 | 2.00 | 2.35 | 2.00 | -0.72 | -26.48% | 2 | 1 | 0.49 | -0.36 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 44.00 | 1.75 | 2.95 | 2.60 | % | 5 | 0 | 0.47 | -0.42 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:02 PM EST | |
| 45.00 | 1.75 | 3.20 | % | 0 | 0 | 0.46 | -0.47 | 0.06 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 46.00 | 3.40 | 3.80 | % | 0 | 0 | 0.50 | -0.53 | 0.06 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 47.00 | 4.10 | 4.40 | % | 0 | 0 | 0.50 | -0.58 | 0.05 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 48.00 | 4.70 | 5.10 | % | 0 | 0 | 0.47 | -0.63 | 0.05 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 49.00 | 5.50 | 5.80 | % | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 50.00 | 5.50 | 7.00 | % | 0 | 0 | 0.49 | -0.72 | 0.05 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
| 51.00 | 5.50 | 8.60 | % | 0 | 0 | 0.81 | -0.76 | 0.04 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
| 52.00 | 6.20 | 9.60 | % | 0 | 0 | 0.86 | -0.80 | 0.04 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
| 53.00 | 6.90 | 10.50 | % | 0 | 0 | 0.89 | -0.83 | 0.04 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 54.00 | 7.90 | 11.30 | % | 0 | 0 | 0.89 | -0.86 | 0.03 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 55.00 | 8.80 | 12.20 | % | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:59:02 PM EST |