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 | 19.80 | 24.00 | 19.70 | 0.00 | 0.00% | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 14.60 | 19.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 12.70 | 17.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 33.00 | 12.00 | 16.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 10.60 | 15.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 9.90 | 14.00 | 9.86 | 0.00 | 0.00% | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 8.50 | 13.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 7.80 | 12.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 6.60 | 11.00 | 8.55 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 5.50 | 10.00 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 4.10 | 8.80 | % | 0 | 0 | 1.25 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 4.90 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.93 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 2.30 | 7.00 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.89 | 0.05 | -0.03 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 2.40 | 4.00 | 3.49 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.83 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 2.30 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.76 | 0.08 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 2.25 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 123 | 0.38 | 0.67 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 1.65 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.57 | 0.11 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 0.30 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 127 | 0.26 | 0.46 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 0.75 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.35 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 0.50 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.26 | 0.09 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.19 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.13 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.10 | 0.20 | % | 0 | 0 | 0.37 | 0.09 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.06 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 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 | 2.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 44 | 1.29 | -0.03 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.05 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.07 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 0.15 | 0.30 | % | 0 | 0 | 0.40 | -0.11 | 0.05 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 0.30 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.17 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 0.45 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.24 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.75 | 2.55 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.33 | 0.10 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 1.10 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.43 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 1.60 | 1.85 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.54 | 0.11 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 2.20 | 3.60 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.65 | 0.10 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 2.95 | 3.20 | 4.16 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.74 | 0.09 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 3.70 | 4.00 | % | 0 | 0 | 0.34 | -0.81 | 0.08 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 51.00 | 4.50 | 4.90 | % | 0 | 0 | 0.33 | -0.87 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 52.00 | 4.80 | 6.70 | % | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 4.30 | 9.00 | % | 0 | 0 | 1.12 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 54.00 | 5.60 | 10.00 | % | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 6.60 | 11.00 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 56.00 | 9.20 | 10.80 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 12.00 | 16.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |