Options Chain for MAPLEBEAR INC COM (CART) - $40.44 as of 11/25/2025 11:31:36 AM 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 | 15.80 | 17.90 | 16.85 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 27.00 | 13.50 | 15.90 | 14.70 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 28.00 | 12.50 | 14.90 | 13.70 | % | 0.49 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 29.00 | 11.80 | 13.90 | 12.85 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 30.00 | 10.80 | 13.00 | 11.90 | % | 0.40 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 31.00 | 9.80 | 11.90 | 10.85 | % | 0.35 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 32.00 | 8.80 | 11.00 | 9.90 | % | 0.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 32.50 | 8.40 | 10.50 | 9.45 | % | 0.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 33.00 | 7.80 | 9.90 | 8.85 | % | 0.27 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 33.50 | 7.30 | 9.50 | 8.40 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 34.00 | 6.80 | 8.90 | 7.85 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 34.50 | 6.30 | 8.50 | 7.40 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 35.00 | 5.90 | 7.80 | 6.85 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:59:00 AM EST |
| 35.50 | 5.30 | 7.50 | 6.40 | % | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 36.00 | 4.90 | 7.00 | 5.95 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 10:59:00 AM EST |
| 36.50 | 4.40 | 6.60 | 5.50 | % | 0.15 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 37.00 | 3.80 | 6.10 | 4.95 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.05 | 0.99 | 0.02 | 0.00 | 11/20/2025 | 11/25/2025 10:59:00 AM EST |
| 37.50 | 3.40 | 5.50 | 4.45 | % | 0.12 | 0 | 0 | 0.65 | 0.98 | 0.03 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 38.00 | 2.90 | 5.10 | 4.00 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.59 | 0.96 | 0.04 | -0.01 | 11/10/2025 | 11/25/2025 10:59:00 AM EST |
| 38.50 | 2.40 | 4.70 | 3.55 | % | 0.09 | 0 | 0 | 0.90 | 0.94 | 0.05 | -0.01 | 11/25/2025 10:59:00 AM EST | |||
| 39.00 | 2.30 | 4.10 | 3.20 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.55 | 0.90 | 0.07 | -0.02 | 11/17/2025 | 11/25/2025 10:59:00 AM EST |
| 39.50 | 1.50 | 3.50 | 2.50 | % | 0.06 | 0 | 0 | 0.68 | 0.85 | 0.09 | -0.03 | 11/25/2025 10:59:00 AM EST | |||
| 40.00 | 2.50 | 3.90 | 3.20 | 2.75 | +1.50 | +120.00% | 0.08 | 10 | 27 | 0.43 | 0.81 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 40.50 | 2.30 | 2.60 | 2.45 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.31 | 0.75 | 0.12 | -0.04 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 41.00 | 1.95 | 2.15 | 2.05 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 340 | 0.37 | 0.69 | 0.14 | -0.04 | 11/24/2025 | 11/25/2025 10:59:00 AM EST |
| 41.50 | 1.55 | 1.95 | 1.75 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.38 | 0.62 | 0.15 | -0.04 | 11/24/2025 | 11/25/2025 10:59:00 AM EST |
| 42.00 | 1.30 | 1.50 | 1.40 | 1.25 | +0.85 | +212.50% | 0.03 | 23 | 227 | 0.36 | 0.54 | 0.16 | -0.05 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 42.50 | 1.00 | 1.15 | 1.08 | 0.85 | +0.45 | +112.50% | 0.03 | 51 | 128 | 0.35 | 0.46 | 0.17 | -0.04 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 43.00 | 0.75 | 0.95 | 0.85 | 0.75 | +0.60 | +400.00% | 0.02 | 206 | 112 | 0.32 | 0.38 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 43.50 | 0.50 | 0.70 | 0.60 | 0.35 | +0.20 | +133.34% | 0.01 | 31 | 17 | 0.32 | 0.29 | 0.15 | -0.04 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 44.00 | 0.35 | 0.45 | 0.40 | 0.37 | +0.17 | +85.00% | 0.01 | 21 | 78 | 0.29 | 0.22 | 0.13 | -0.03 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 44.50 | 0.20 | 0.35 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.30 | 0.15 | 0.11 | -0.02 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 32 | 0.39 | 0.11 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 45.50 | 0.05 | 1.00 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.08 | 0.07 | -0.02 | 11/17/2025 | 11/25/2025 10:59:00 AM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.05 | 0.05 | -0.01 | 11/20/2025 | 11/25/2025 10:59:00 AM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.03 | 0.03 | -0.01 | 11/17/2025 | 11/25/2025 10:59:00 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.02 | -0.01 | 11/25/2025 10:59:00 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:59:00 AM 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 10:59:00 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 10:59:00 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 10:59:00 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 10:59:00 AM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:59:00 AM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 10:59:00 AM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 10:59:00 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.00 | -0.02 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.84 | -0.04 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 10:59:00 AM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | -0.06 | 0.05 | -0.01 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | -0.10 | 0.07 | -0.02 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 39.50 | 0.05 | 0.25 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | -0.15 | 0.09 | -0.03 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.70 | -77.78% | 0.00 | 39 | 31 | 0.38 | -0.19 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 10:59:00 AM EST |
| 40.50 | 0.20 | 0.35 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.38 | -0.25 | 0.12 | -0.04 | 11/24/2025 | 11/25/2025 10:59:00 AM EST |
| 41.00 | 0.30 | 0.45 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.37 | -0.31 | 0.14 | -0.04 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 41.50 | 0.45 | 0.60 | 0.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.38 | 0.15 | -0.04 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 42.00 | 0.60 | 0.80 | 0.70 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.35 | -0.46 | 0.16 | -0.05 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 42.50 | 0.80 | 1.00 | 0.90 | % | 0.02 | 0 | 0 | 0.35 | -0.54 | 0.17 | -0.04 | 11/25/2025 10:59:00 AM EST | |||
| 43.00 | 1.05 | 1.30 | 1.18 | % | 0.03 | 0 | 0 | 0.34 | -0.62 | 0.16 | -0.04 | 11/25/2025 10:59:00 AM EST | |||
| 43.50 | 1.35 | 1.60 | 1.48 | % | 0.03 | 0 | 0 | 0.33 | -0.71 | 0.15 | -0.04 | 11/25/2025 10:59:00 AM EST | |||
| 44.00 | 1.65 | 2.00 | 1.83 | % | 0.04 | 0 | 0 | 0.90 | -0.78 | 0.13 | -0.03 | 11/25/2025 10:59:00 AM EST | |||
| 44.50 | 2.00 | 2.35 | 2.18 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.86 | -0.85 | 0.11 | -0.02 | 11/21/2025 | 11/25/2025 10:59:00 AM EST |
| 45.00 | 2.15 | 4.20 | 3.18 | % | 0.07 | 0 | 0 | 0.88 | -0.89 | 0.09 | -0.02 | 11/25/2025 10:59:00 AM EST | |||
| 45.50 | 2.45 | 4.70 | 3.58 | % | 0.08 | 0 | 0 | 0.94 | -0.92 | 0.07 | -0.02 | 11/25/2025 10:59:00 AM EST | |||
| 46.00 | 3.00 | 5.40 | 4.20 | % | 0.09 | 0 | 0 | 1.07 | -0.95 | 0.05 | -0.01 | 11/25/2025 10:59:00 AM EST | |||
| 46.50 | 3.60 | 5.70 | 4.65 | % | 0.10 | 0 | 0 | 1.04 | -0.97 | 0.03 | -0.01 | 11/25/2025 10:59:00 AM EST | |||
| 47.00 | 4.10 | 6.20 | 5.15 | % | 0.11 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 11/25/2025 10:59:00 AM EST | |||
| 48.00 | 5.10 | 7.20 | 6.15 | % | 0.13 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 49.00 | 6.10 | 8.20 | 7.15 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 50.00 | 7.10 | 9.20 | 8.15 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 51.00 | 7.90 | 10.20 | 9.05 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST | |||
| 55.00 | 12.10 | 14.20 | 13.15 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:00 AM EST |