Options Chain for MAPLEBEAR INC COM (CART) - $46.43 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.90 | 24.00 | 21.66 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 14.70 | 19.00 | 14.30 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 11.90 | 16.00 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 10.50 | 15.00 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 10.10 | 14.00 | 11.87 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 8.90 | 13.50 | % | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 7.50 | 12.20 | % | 0 | 0 | 1.08 | 0.93 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 6.60 | 11.40 | % | 0 | 0 | 1.03 | 0.91 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 5.70 | 8.70 | % | 0 | 0 | 0.70 | 0.88 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 5.70 | 9.00 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 5.80 | 7.70 | % | 0 | 0 | 0.54 | 0.80 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 3.60 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.77 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 4.40 | 6.00 | % | 0 | 0 | 0.53 | 0.72 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 3.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.67 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 3.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.62 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 2.80 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.57 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 2.05 | 3.10 | 2.97 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.51 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 1.80 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.45 | 0.06 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 1.30 | 1.90 | % | 0 | 0 | 0.43 | 0.40 | 0.06 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.10 | 2.75 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.85 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.30 | 0.05 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.05 | 1.40 | % | 0 | 0 | 0.54 | 0.26 | 0.05 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 0.40 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.22 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 1.60 | % | 0 | 0 | 0.50 | 0.18 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.16 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:55 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 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.45 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | -0.05 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | -0.07 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | -0.09 | 0.02 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.85 | % | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.40 | 1.80 | % | 0 | 0 | 0.62 | -0.16 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 0.25 | 1.90 | % | 0 | 0 | 0.54 | -0.20 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.70 | 1.80 | % | 0 | 0 | 0.52 | -0.23 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 0.95 | 1.60 | % | 0 | 0 | 0.47 | -0.28 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.10 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 1.60 | 2.30 | % | 0 | 0 | 0.44 | -0.38 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 46.00 | 2.10 | 2.95 | % | 0 | 0 | 0.47 | -0.43 | 0.06 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 47.00 | 2.40 | 3.50 | % | 0 | 0 | 0.46 | -0.49 | 0.06 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 48.00 | 2.95 | 3.90 | % | 0 | 0 | 0.44 | -0.55 | 0.06 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 49.00 | 3.90 | 4.20 | % | 0 | 0 | 0.44 | -0.60 | 0.06 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 4.50 | 5.20 | % | 0 | 0 | 0.46 | -0.65 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 51.00 | 5.30 | 5.70 | % | 0 | 0 | 0.44 | -0.70 | 0.05 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 52.00 | 4.00 | 8.80 | % | 0 | 0 | 0.84 | -0.74 | 0.05 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 4.80 | 9.50 | % | 0 | 0 | 0.86 | -0.78 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 54.00 | 6.80 | 9.90 | % | 0 | 0 | 0.85 | -0.82 | 0.04 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 7.50 | 9.50 | % | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 12.70 | 15.50 | % | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST |