Options Chain for MAPLEBEAR INC COM (CART) - $45.85 as of 12/26/2025 7:45:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.00 | 28.00 | 26.00 | % | 1.30 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 19.00 | 23.00 | 21.00 | % | 0.84 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 26.00 | 18.00 | 22.10 | 20.05 | % | 0.77 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 27.00 | 17.10 | 21.10 | 19.10 | % | 0.71 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 28.00 | 16.10 | 20.10 | 18.10 | % | 0.65 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 29.00 | 15.10 | 19.10 | 17.10 | % | 0.59 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 14.50 | 18.10 | 16.30 | 11.40 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.33 | 0.98 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 31.00 | 13.50 | 17.10 | 15.30 | % | 0.49 | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 32.00 | 12.60 | 16.20 | 14.40 | % | 0.45 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 33.00 | 11.70 | 15.20 | 13.45 | % | 0.41 | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 34.00 | 10.70 | 14.20 | 12.45 | % | 0.37 | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 35.00 | 10.00 | 13.30 | 11.65 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 231 | 1.03 | 0.92 | 0.02 | -0.02 | 11/6/2025 | 12/26/2025 3:59:48 PM EST |
| 36.00 | 8.30 | 11.60 | 9.95 | 10.00 | +4.95 | +98.02% | 0.28 | 6 | 15 | 0.97 | 0.90 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 37.00 | 8.30 | 11.40 | 9.85 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.92 | 0.87 | 0.02 | -0.02 | 11/11/2025 | 12/26/2025 3:59:48 PM EST |
| 38.00 | 7.00 | 10.50 | 8.75 | 7.39 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.87 | 0.87 | 0.03 | -0.02 | 12/8/2025 | 12/26/2025 3:59:48 PM EST |
| 39.00 | 6.50 | 9.60 | 8.05 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.83 | 0.85 | 0.03 | -0.02 | 11/11/2025 | 12/26/2025 3:59:48 PM EST |
| 40.00 | 5.60 | 8.00 | 6.80 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.80 | 0.78 | 0.03 | -0.03 | 11/20/2025 | 12/26/2025 3:59:48 PM EST |
| 41.00 | 5.00 | 8.00 | 6.50 | 6.48 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.45 | 0.76 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 42.00 | 4.30 | 6.50 | 5.40 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.41 | 0.73 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 43.00 | 3.60 | 6.40 | 5.00 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 310 | 0.46 | 0.69 | 0.05 | -0.03 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 44.00 | 3.00 | 5.70 | 4.35 | 4.10 | +0.78 | +23.50% | 0.10 | 2 | 148 | 0.46 | 0.65 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 3.10 | 3.30 | 3.20 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.37 | 0.59 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 46.00 | 1.35 | 2.75 | 2.05 | 2.66 | +0.02 | +0.76% | 0.04 | 13 | 159 | 0.28 | 0.53 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 47.00 | 1.70 | 2.25 | 1.98 | 2.12 | -0.08 | -3.64% | 0.04 | 12 | 160 | 0.33 | 0.47 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 48.00 | 1.65 | 1.85 | 1.75 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.36 | 0.41 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 49.00 | 1.30 | 1.50 | 1.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.35 | 0.35 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 0.50 | 1.30 | 0.90 | 1.15 | +0.13 | +12.75% | 0.02 | 2 | 1,460 | 0.30 | 0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.77 | 0.12 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.05 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.99 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 12/26/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.93 | -0.04 | 0.01 | -0.01 | 11/19/2025 | 12/26/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.81 | -0.06 | 0.01 | -0.01 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | -0.08 | 0.02 | -0.02 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.66 | -0.10 | 0.02 | -0.02 | 11/26/2025 | 12/26/2025 3:59:48 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.43 | -0.13 | 0.02 | -0.02 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.68 | -0.13 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 2.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.82 | -0.15 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 40.00 | 0.20 | 1.05 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,395 | 0.38 | -0.22 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 41.00 | 0.75 | 1.40 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.43 | -0.24 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 42.00 | 0.95 | 1.75 | 1.35 | 1.09 | -0.30 | -21.59% | 0.03 | 42 | 557 | 0.43 | -0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 43.00 | 1.25 | 2.15 | 1.70 | 1.34 | -0.23 | -14.65% | 0.04 | 40 | 433 | 0.43 | -0.31 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 44.00 | 1.50 | 2.85 | 2.18 | 1.70 | -0.32 | -15.85% | 0.05 | 12 | 328 | 0.44 | -0.35 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 1.85 | 2.15 | 2.00 | 2.05 | -0.65 | -24.08% | 0.04 | 13 | 182 | 0.35 | -0.41 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 46.00 | 2.45 | 2.60 | 2.53 | 2.55 | -1.15 | -31.09% | 0.05 | 10 | 53 | 0.36 | -0.47 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 47.00 | 2.95 | 3.10 | 3.03 | 3.48 | -0.82 | -19.07% | 0.06 | 6 | 133 | 0.35 | -0.53 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 48.00 | 3.50 | 3.70 | 3.60 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.34 | -0.59 | 0.06 | -0.02 | 12/11/2025 | 12/26/2025 3:59:48 PM EST |
| 49.00 | 2.50 | 6.20 | 4.35 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.61 | -0.65 | 0.06 | -0.02 | 12/9/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 3.80 | 7.10 | 5.45 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | -0.69 | 0.05 | -0.02 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 8.00 | 11.40 | 9.70 | % | 0.18 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 12.40 | 16.20 | 14.30 | % | 0.24 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 17.40 | 21.20 | 19.30 | % | 0.30 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |