Options Chain for MAPLEBEAR INC COM (CART) - $48.88 as of 2/4/2025 8:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 26.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 17.70 | 21.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 12.60 | 17.00 | % | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 38.00 | 9.90 | 14.00 | 8.52 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 9.00 | 13.00 | 8.18 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.90 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 7.60 | 12.00 | % | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 41.00 | 8.10 | 9.10 | % | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 42.00 | 7.80 | 9.30 | 7.73 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.83 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 6.40 | 8.50 | % | 0 | 0 | 0.50 | 0.80 | 0.03 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 44.00 | 6.30 | 8.60 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.76 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 5.60 | 5.90 | 5.90 | 0.00 | 0.00% | 1 | 26 | 0.49 | 0.73 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 5.00 | 5.20 | 4.90 | -0.20 | -3.93% | 13 | 65 | 0.49 | 0.68 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 4.40 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.64 | 0.04 | -0.04 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 3.80 | 4.00 | 4.15 | +0.50 | +13.70% | 1 | 42 | 0.48 | 0.59 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 3.30 | 3.50 | 3.40 | -0.05 | -1.45% | 10 | 45 | 0.48 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 2.85 | 3.10 | 3.10 | +0.49 | +18.78% | 81 | 406 | 0.48 | 0.50 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 1.25 | 1.40 | 1.40 | +0.10 | +7.70% | 14 | 34 | 0.48 | 0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.50 | 0.70 | 0.58 | +0.08 | +16.00% | 9 | 214 | 0.50 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.15 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:00 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 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.05 | 1.20 | % | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 38.00 | 0.25 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 156 | 0.55 | -0.08 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 0.35 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.10 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.12 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 0.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.53 | -0.14 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 0.15 | 1.00 | 0.85 | -0.10 | -10.53% | 5 | 130 | 0.53 | -0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 0.95 | 1.20 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.20 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 44.00 | 1.20 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.24 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 1.50 | 4.30 | 1.70 | -0.01 | -0.59% | 3 | 54 | 0.74 | -0.27 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 1.85 | 2.00 | 2.13 | 0.00 | 0.00% | 0 | 688 | 0.49 | -0.32 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 2.25 | 2.40 | 2.26 | -0.04 | -1.74% | 9 | 196 | 0.49 | -0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 2.70 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 92 | 0.49 | -0.41 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 3.10 | 4.60 | 3.49 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.46 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 3.70 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 44 | 0.64 | -0.50 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 7.00 | 7.30 | % | 0 | 0 | 0.48 | -0.72 | 0.04 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 10.90 | 11.60 | % | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 15.40 | 18.10 | % | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 18.90 | 23.00 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST |