Options Chain for MAPLEBEAR INC COM (CART) - $40.01 as of 3/28/2025 7:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 16.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 11.10 | 13.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 10.10 | 12.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 9.10 | 11.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 8.10 | 11.10 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 7.10 | 9.70 | % | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 6.20 | 8.70 | % | 0 | 0 | 1.63 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 33.50 | 5.70 | 7.50 | % | 0 | 0 | 1.26 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 5.30 | 7.80 | % | 0 | 0 | 1.53 | 0.94 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 34.50 | 4.70 | 7.30 | % | 0 | 0 | 1.46 | 0.92 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 3.50 | 6.10 | % | 0 | 0 | 1.11 | 0.90 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 35.50 | 3.50 | 5.10 | % | 0 | 0 | 0.88 | 0.88 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 3.30 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.85 | 0.06 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 3.60 | 5.10 | 3.81 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.82 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 2.85 | 3.40 | % | 0 | 0 | 0.39 | 0.79 | 0.08 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 2.65 | 2.95 | 3.71 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.75 | 0.09 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 2.35 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 77 | 0.44 | 0.71 | 0.10 | -0.05 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 2.05 | 2.20 | % | 0 | 0 | 0.45 | 0.67 | 0.10 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 39.00 | 1.75 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 74 | 0.44 | 0.61 | 0.11 | -0.05 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 1.45 | 1.60 | % | 0 | 0 | 0.43 | 0.56 | 0.12 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 1.10 | 1.35 | 1.57 | 0.00 | 0.00% | 0 | 90 | 0.43 | 0.50 | 0.12 | -0.05 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 0.95 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.44 | 0.12 | -0.05 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.75 | 0.90 | 0.75 | -0.45 | -37.50% | 2 | 53 | 0.42 | 0.38 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 0.60 | 0.70 | 0.63 | % | 2 | 0 | 0.41 | 0.32 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 42.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 1 | 46 | 0.41 | 0.27 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.23 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.19 | 0.08 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 0.20 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.16 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.15 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.13 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.10 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.11 | -0.39 | -78.00% | 4 | 10 | 0.47 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.05 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.03 | 0.02 | -0.01 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.40 | 0.40 | % | 4 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.03 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.06 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 34.50 | 0.10 | 0.35 | % | 0 | 0 | 0.58 | -0.08 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.10 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.10 | 0.04 | -0.03 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 0.10 | 0.45 | % | 0 | 0 | 0.52 | -0.12 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.49 | -0.15 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 0.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.18 | 0.07 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.21 | 0.08 | -0.04 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.45 | 0.65 | % | 0 | 0 | 0.47 | -0.25 | 0.09 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 0.60 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.29 | 0.10 | -0.05 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 0.75 | 0.90 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.33 | 0.10 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.90 | 1.05 | 1.15 | +0.11 | +10.58% | 273 | 65 | 0.45 | -0.39 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 1.15 | 1.30 | % | 0 | 0 | 0.44 | -0.44 | 0.12 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 1.35 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.50 | 0.12 | -0.05 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 1.65 | 1.80 | % | 0 | 0 | 0.45 | -0.56 | 0.12 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 41.00 | 1.95 | 2.15 | 1.71 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.62 | 0.12 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 2.25 | 3.60 | 1.95 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.68 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 2.60 | 4.40 | 3.74 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.73 | 0.10 | -0.04 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 3.00 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.77 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 2.35 | 4.90 | % | 0 | 0 | 0.92 | -0.81 | 0.08 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 43.50 | 2.80 | 5.30 | % | 0 | 0 | 0.94 | -0.84 | 0.07 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 44.00 | 3.40 | 6.50 | % | 0 | 0 | 1.26 | -0.87 | 0.06 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 44.50 | 4.30 | 6.20 | % | 0 | 0 | 1.00 | -0.90 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 4.80 | 6.70 | % | 0 | 0 | 1.04 | -0.92 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 5.70 | 8.40 | % | 0 | 0 | 1.41 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 6.70 | 9.40 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.97 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 8.00 | 9.60 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 49.00 | 8.60 | 11.20 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 9.80 | 12.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 10.70 | 13.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 10.80 | 15.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 12.70 | 15.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 14.60 | 17.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 18.60 | 22.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |