Options Chain for MAPLEBEAR INC COM (CART) - $44.97 as of 12/15/2025 6:47:48 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 | 18.40 | 22.20 | 20.30 | 18.70 | 0.00 | 0.00% | 0.81 | 0 | 6 | 5.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 13.60 | 17.50 | 15.55 | 15.22 | +3.67 | +31.78% | 0.52 | 1 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 13.00 | 16.40 | 14.70 | 14.33 | % | 0.47 | 1 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 32.00 | 12.20 | 15.50 | 13.85 | 13.75 | % | 0.43 | 1 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 33.00 | 11.40 | 14.20 | 12.80 | 12.86 | % | 0.39 | 1 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 34.00 | 9.40 | 13.20 | 11.30 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 13 | 3.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 8.40 | 12.60 | 10.50 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 73 | 3.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 7.90 | 12.00 | 9.95 | 9.11 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 7.40 | 10.20 | 8.80 | 7.39 | 0.00 | 0.00% | 0.24 | 0 | 61 | 2.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 7.70 | 11.10 | 9.40 | % | 0.26 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.00 | 7.50 | 9.00 | 8.25 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 250 | 1.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 6.70 | 10.10 | 8.40 | % | 0.22 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 38.00 | 6.50 | 8.00 | 7.25 | 5.07 | 0.00 | 0.00% | 0.19 | 0 | 828 | 1.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 5.70 | 9.10 | 7.40 | % | 0.19 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 5.50 | 7.10 | 6.30 | 6.06 | 0.00 | 0.00% | 0.16 | 0 | 930 | 1.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 39.50 | 4.70 | 7.70 | 6.20 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 24 | 2.26 | 0.99 | 0.01 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 4.20 | 6.00 | 5.10 | 5.50 | +0.65 | +13.41% | 0.13 | 107 | 1,264 | 1.27 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.50 | 3.70 | 6.40 | 5.05 | 3.49 | 0.00 | 0.00% | 0.12 | 0 | 80 | 2.18 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 3.60 | 5.00 | 4.30 | 4.80 | +0.77 | +19.11% | 0.10 | 2 | 401 | 1.10 | 0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.50 | 3.80 | 4.20 | 4.00 | 3.91 | +0.21 | +5.68% | 0.10 | 120 | 156 | 0.74 | 0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 3.30 | 4.90 | 4.10 | 3.60 | +0.60 | +20.00% | 0.10 | 9 | 581 | 1.60 | 0.93 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 1.75 | 4.40 | 3.08 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.73 | 0.90 | 0.07 | -0.05 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 2.30 | 3.50 | 2.90 | 2.70 | +0.56 | +26.17% | 0.07 | 8 | 514 | 1.08 | 0.86 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 1.25 | 2.60 | 1.93 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.74 | 0.81 | 0.11 | -0.08 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 1.55 | 1.90 | 1.73 | 1.76 | +0.26 | +17.34% | 0.04 | 1 | 309 | 0.42 | 0.75 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 0.15 | 1.35 | 0.75 | 1.35 | +0.10 | +8.00% | 0.02 | 52 | 137 | 0.57 | 0.67 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 0.99 | +0.09 | +10.00% | 0.02 | 51 | 281 | 0.40 | 0.59 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.10 | +18.19% | 0.01 | 1 | 123 | 0.38 | 0.49 | 0.20 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.01 | +2.05% | 0.01 | 340 | 407 | 0.37 | 0.40 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 0.25 | 0.35 | 0.30 | 0.35 | -1.31 | -78.92% | 0.01 | 136 | 333 | 0.37 | 0.33 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 14 | 307 | 0.36 | 0.30 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 69 | 0.41 | 0.18 | 0.10 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.52 | 0.11 | 0.07 | -0.07 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.79 | 0.06 | 0.04 | -0.04 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.04 | 0.03 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.01 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 5.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 2.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 678 | 2.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 867 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 39.50 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.53 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.70 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 40.50 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.72 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 274 | 1.02 | -0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.48 | -0.04 | 0.03 | -0.03 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.25 | -83.34% | 0.01 | 1 | 458 | 0.90 | -0.07 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.78 | -0.10 | 0.07 | -0.05 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.12 | -48.00% | 0.01 | 4 | 76 | 0.73 | -0.14 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | -0.19 | 0.11 | -0.08 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.20 | 0.85 | 0.53 | 0.25 | -0.35 | -58.34% | 0.01 | 2 | 42 | 0.57 | -0.25 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 0.30 | 0.45 | 0.38 | 0.39 | -0.26 | -40.00% | 0.01 | 6 | 22 | 0.39 | -0.33 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.44 | -46.32% | 0.01 | 22 | 62 | 0.38 | -0.41 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 0.65 | 0.85 | 0.75 | 0.72 | -0.68 | -48.58% | 0.02 | 42 | 6 | 0.37 | -0.51 | 0.20 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.80 | 3.10 | 1.95 | 1.00 | -0.60 | -37.50% | 0.04 | 9 | 31 | 0.85 | -0.60 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 0.10 | 1.55 | 0.83 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.51 | -0.67 | 0.16 | -0.11 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.50 | 3.20 | 1.85 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 107 | 1.23 | -0.70 | 0.13 | -0.12 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 1.35 | 4.70 | 3.03 | 2.70 | +0.60 | +28.58% | 0.06 | 1 | 29 | 1.69 | -0.82 | 0.10 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 2.30 | 5.60 | 3.95 | % | 0.08 | 0 | 0 | 1.82 | -0.89 | 0.07 | -0.07 | 12/15/2025 3:59:51 PM EST | |||
| 50.00 | 3.20 | 6.60 | 4.90 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.99 | -0.94 | 0.04 | -0.04 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 4.20 | 7.60 | 5.90 | % | 0.12 | 0 | 0 | 2.14 | -0.96 | 0.03 | -0.04 | 12/15/2025 3:59:51 PM EST | |||
| 52.00 | 5.30 | 8.60 | 6.95 | % | 0.13 | 0 | 0 | 2.29 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 53.00 | 6.30 | 9.60 | 7.95 | % | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 55.00 | 8.20 | 11.60 | 9.90 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 13.10 | 16.60 | 14.85 | % | 0.25 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 18.30 | 21.60 | 19.95 | 20.97 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 23.30 | 26.60 | 24.95 | 25.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |