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 | 14.70 | 18.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 9.70 | 14.00 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 7.90 | 12.20 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 6.80 | 11.10 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 5.50 | 9.90 | % | 0 | 0 | 1.07 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 4.50 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.93 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 5.80 | 6.60 | % | 0 | 0 | 0.46 | 0.88 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 5.00 | 5.50 | % | 0 | 0 | 0.50 | 0.84 | 0.05 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 2.20 | 5.80 | % | 0 | 0 | 0.45 | 0.79 | 0.06 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 1.55 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.73 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 2.80 | 3.20 | % | 0 | 0 | 0.38 | 0.66 | 0.07 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 2.20 | 2.60 | 2.17 | -0.73 | -25.18% | 5 | 2 | 0.38 | 0.58 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 1.70 | 2.05 | 1.80 | -0.65 | -26.54% | 11 | 15 | 0.38 | 0.51 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 1.35 | 2.75 | 1.30 | -0.16 | -10.96% | 15 | 168 | 0.49 | 0.43 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 1.00 | 1.25 | 1.05 | -0.65 | -38.24% | 2 | 1 | 0.38 | 0.36 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.75 | 1.00 | 0.82 | -0.18 | -18.00% | 5 | 7 | 0.38 | 0.30 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.25 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.25 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.20 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 1.50 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.15 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 2.35 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.11 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.09 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.25 | 0.15 | -0.15 | -50.00% | 5 | 5 | 0.46 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.03 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 56.00 | 0.00 | 2.10 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 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 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.65 | % | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.10 | % | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | -0.05 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 0.89 | -0.07 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 36.00 | 0.20 | 0.50 | % | 0 | 0 | 0.41 | -0.12 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 0.35 | 1.45 | 0.55 | % | 3 | 0 | 0.53 | -0.16 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 38.00 | 0.00 | 0.80 | % | 0 | 0 | 0.43 | -0.21 | 0.06 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 0.55 | 1.15 | 0.92 | +0.15 | +19.49% | 1 | 1 | 0.37 | -0.27 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 1.00 | 1.60 | 0.90 | -0.40 | -30.77% | 10 | 3 | 0.40 | -0.34 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 1.40 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.42 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 2.00 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.49 | 0.08 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 2.60 | 2.85 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.57 | 0.08 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 3.00 | 3.50 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.64 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 2.50 | 5.30 | 3.93 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.70 | 0.07 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 2.90 | 5.60 | % | 0 | 0 | 0.72 | -0.75 | 0.06 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 47.00 | 3.90 | 7.80 | 5.66 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.80 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 4.70 | 9.00 | % | 0 | 0 | 0.89 | -0.85 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 49.00 | 5.50 | 10.00 | % | 0 | 0 | 0.92 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 6.90 | 10.20 | % | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 51.00 | 8.50 | 11.60 | % | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 9.50 | 12.60 | % | 0 | 0 | 1.04 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 10.50 | 13.60 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 10.80 | 15.00 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 11.60 | 16.00 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 56.00 | 13.50 | 16.60 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 14.50 | 17.60 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 14.80 | 19.00 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 15.60 | 19.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 16.70 | 21.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |