Options Chain for MAPLEBEAR INC COM (CART) - $39.73 as of 3/31/2025 3:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 22.00 | 21.02 | 0.00 | 0.00% | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:03 PM EST |
| 24.00 | 15.30 | 18.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 25.00 | 12.90 | 17.20 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 4:00:03 PM EST |
| 26.00 | 13.40 | 16.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 27.00 | 12.30 | 15.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 28.00 | 11.30 | 14.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 29.00 | 10.30 | 12.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 30.00 | 8.10 | 11.90 | 8.60 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 31.00 | 8.40 | 11.40 | 13.16 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.98 | 0.01 | -0.01 | 10/21/2024 | 3/31/2025 4:00:03 PM EST |
| 32.00 | 6.10 | 10.30 | 13.25 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.97 | 0.01 | -0.01 | 1/13/2025 | 3/31/2025 4:00:03 PM EST |
| 33.00 | 6.40 | 8.50 | 6.50 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.94 | 0.02 | -0.02 | 3/3/2025 | 3/31/2025 4:00:03 PM EST |
| 33.50 | 6.10 | 7.90 | % | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 34.00 | 5.40 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.92 | 0.03 | -0.02 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 34.50 | 4.90 | 6.80 | % | 0 | 0 | 0.75 | 0.90 | 0.04 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 35.00 | 5.00 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 147 | 0.49 | 0.88 | 0.04 | -0.03 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 35.50 | 4.60 | 4.90 | % | 0 | 0 | 0.53 | 0.87 | 0.05 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 36.00 | 4.20 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 56 | 0.56 | 0.84 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 36.50 | 3.70 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.81 | 0.07 | -0.04 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 37.00 | 3.40 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 83 | 0.52 | 0.78 | 0.07 | -0.04 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 37.50 | 3.00 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.74 | 0.08 | -0.04 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 38.00 | 2.70 | 3.60 | 4.08 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.70 | 0.09 | -0.04 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 38.50 | 2.35 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.66 | 0.09 | -0.04 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 2.05 | 2.15 | 1.75 | -0.30 | -14.64% | 1 | 188 | 0.47 | 0.61 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 39.50 | 1.75 | 1.85 | 1.73 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.56 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 1.45 | 1.60 | 1.35 | 0.00 | 0.00% | 1 | 648 | 0.46 | 0.51 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 40.50 | 1.20 | 1.35 | 1.13 | -0.27 | -19.29% | 4 | 1 | 0.45 | 0.46 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 1.00 | 1.10 | 0.95 | -0.05 | -5.00% | 2 | 185 | 0.44 | 0.40 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.50 | 0.80 | 0.90 | 1.95 | 0.00 | 0.00% | 0 | 201 | 0.43 | 0.35 | 0.10 | -0.04 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 0.65 | 0.75 | 0.63 | -0.05 | -7.36% | 6 | 373 | 0.43 | 0.30 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 42.50 | 0.50 | 0.60 | 0.45 | -0.65 | -59.10% | 5 | 14 | 0.42 | 0.26 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 0.40 | 0.50 | 0.40 | -0.25 | -38.47% | 1 | 212 | 0.43 | 0.22 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.50 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.18 | 0.07 | -0.03 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 0.25 | 0.30 | 0.26 | -0.44 | -62.86% | 8 | 811 | 0.42 | 0.15 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 44.50 | 0.15 | 0.25 | % | 0 | 0 | 0.41 | 0.12 | 0.05 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 45.00 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1,120 | 0.42 | 0.10 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 355 | 0.47 | 0.06 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 542 | 0.48 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,308 | 0.83 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2,202 | 0.66 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,904 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 413 | 0.88 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 456 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.68 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 679 | 0.88 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.75 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.03 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 33.00 | 0.05 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 76 | 0.57 | -0.06 | 0.02 | -0.02 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 33.50 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | -0.07 | 0.03 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 34.00 | 0.10 | 0.20 | 0.95 | 0.00 | 0.00% | 0 | 2,761 | 0.52 | -0.08 | 0.03 | -0.02 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 34.50 | 0.15 | 0.25 | % | 0 | 0 | 0.52 | -0.10 | 0.04 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 35.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 234 | 0.52 | -0.12 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 35.50 | 0.25 | 0.35 | % | 0 | 0 | 0.51 | -0.13 | 0.05 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 36.00 | 0.30 | 0.40 | 0.45 | +0.05 | +12.50% | 1 | 173 | 0.49 | -0.16 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 36.50 | 0.40 | 0.50 | % | 0 | 0 | 0.49 | -0.19 | 0.07 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 37.00 | 0.50 | 0.60 | 0.62 | +0.07 | +12.73% | 2 | 2,760 | 0.48 | -0.22 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 37.50 | 0.60 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.26 | 0.08 | -0.04 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 38.00 | 0.75 | 0.85 | 0.95 | -0.30 | -24.00% | 2 | 439 | 0.47 | -0.30 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 38.50 | 0.90 | 1.00 | 1.05 | +0.28 | +36.37% | 10 | 5 | 0.46 | -0.34 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 1.05 | 1.15 | 1.27 | +0.17 | +15.46% | 8 | 1,786 | 0.44 | -0.39 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 39.50 | 1.25 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.44 | 0.10 | -0.05 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 1.50 | 1.60 | 1.37 | 0.00 | 0.00% | 0 | 1,637 | 0.44 | -0.49 | 0.10 | -0.05 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 40.50 | 1.75 | 1.85 | 1.80 | -0.35 | -16.28% | 5 | 16 | 0.43 | -0.54 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 2.00 | 2.20 | 1.59 | 0.00 | 0.00% | 0 | 186 | 0.43 | -0.60 | 0.10 | -0.04 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 41.50 | 2.05 | 2.45 | 2.40 | +0.35 | +17.08% | 1 | 8 | 0.37 | -0.65 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 2.65 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 303 | 0.57 | -0.70 | 0.09 | -0.04 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 42.50 | 3.00 | 3.20 | 3.10 | +0.55 | +21.57% | 1 | 5 | 0.41 | -0.74 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 3.30 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 259 | 0.39 | -0.78 | 0.08 | -0.03 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 43.50 | 3.80 | 4.10 | % | 0 | 0 | 0.42 | -0.82 | 0.07 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 44.00 | 4.10 | 4.50 | 4.31 | 0.00 | 0.00% | 0 | 189 | 0.38 | -0.85 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 44.50 | 4.60 | 5.50 | % | 0 | 0 | 0.55 | -0.88 | 0.05 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 45.00 | 4.90 | 5.80 | 6.22 | 0.00 | 0.00% | 0 | 224 | 0.39 | -0.90 | 0.05 | -0.02 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 6.00 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 242 | 0.66 | -0.94 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 6.70 | 8.00 | 6.07 | 0.00 | 0.00% | 0 | 131 | 0.86 | -0.96 | 0.02 | -0.01 | 2/27/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 7.70 | 9.90 | 7.65 | 0.00 | 0.00% | 0 | 25 | 1.22 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 9.60 | 11.70 | 9.30 | 0.00 | 0.00% | 0 | 25 | 1.24 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 14.50 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 76 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 19.60 | 22.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 65.00 | 24.60 | 27.10 | 22.80 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 29.60 | 32.20 | 22.00 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:03 PM EST |
| 75.00 | 34.60 | 37.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |