Options Chain for MAPLEBEAR INC COM (CART) - $42.99 as of 11/20/2024 7:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.60 | 18.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 10.60 | 13.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 7.30 | 11.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 7.70 | 11.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 5.40 | 10.00 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 5.00 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 4.70 | 7.60 | % | 0 | 0 | 1.31 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 2.50 | 7.00 | % | 0 | 0 | 1.19 | 0.92 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 3.80 | 5.50 | % | 0 | 0 | 0.72 | 0.87 | 0.06 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 1.20 | 3.20 | % | 0 | 0 | 0.47 | 0.80 | 0.08 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 2.25 | 2.40 | 2.20 | -0.54 | -19.71% | 2 | 5 | 0.39 | 0.70 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 1.65 | 1.75 | 1.44 | -0.76 | -34.55% | 10 | 69 | 0.39 | 0.59 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 1.15 | 1.25 | 1.05 | -0.85 | -44.74% | 31 | 97 | 0.39 | 0.48 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.75 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 56 | 0.39 | 0.37 | 0.11 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.45 | 0.60 | 0.40 | -0.50 | -55.56% | 4 | 57 | 0.39 | 0.27 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.30 | 0.40 | 0.30 | -0.27 | -47.37% | 14 | 88 | 0.40 | 0.19 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.20 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.14 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.05 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.09 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.05 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.08 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 61 | 0.57 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 59 | 1.20 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.40 | 0.05 | -0.38 | -88.38% | 22 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.25 | 0.05 | -0.90 | -94.74% | 2 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.30 | 0.05 | -0.50 | -90.91% | 3 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | +0.01 | +25.00% | 6 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 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 | 0.20 | 0.05 | % | 162 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.01 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.02 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 1.60 | % | 0 | 0 | 1.16 | -0.04 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.08 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.20 | 0.30 | 0.35 | +0.23 | +191.67% | 3 | 7 | 0.41 | -0.13 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.20 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.60 | 0.75 | 0.85 | -0.05 | -5.56% | 1 | 8 | 0.39 | -0.30 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 1.00 | 1.10 | 0.62 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.41 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.50 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.52 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 2.05 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.63 | 0.11 | -0.04 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 1.40 | 3.00 | 3.30 | +1.30 | +65.00% | 4 | 12 | 0.22 | -0.73 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 2.80 | 4.90 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.81 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 2.90 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.86 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 3.70 | 8.00 | 3.20 | 0.00 | 0.00% | 0 | 17 | 1.22 | -0.91 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 4.60 | 9.00 | 5.36 | 0.00 | 0.00% | 0 | 12 | 1.27 | -0.95 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 5.80 | 10.00 | 6.90 | 0.00 | 0.00% | 0 | 14 | 1.35 | -0.97 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 7.50 | 10.60 | 3.70 | 0.00 | 0.00% | 0 | 15 | 1.42 | -0.98 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 8.00 | 12.00 | 5.09 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 9.00 | 13.00 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 11.00 | 13.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 11.50 | 14.60 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 12.50 | 15.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 56.00 | 13.70 | 16.60 | 8.14 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 15.00 | 17.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 15.50 | 18.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 16.50 | 19.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 18.00 | 20.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |