Options Chain for MAPLEBEAR INC COM (CART) - $42.99 as of 4/18/2025 10:00:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 19.90 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 26.00 | 15.00 | 19.40 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 26.50 | 14.40 | 18.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 27.00 | 14.40 | 18.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 27.50 | 14.20 | 17.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 28.00 | 14.00 | 17.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 28.50 | 12.50 | 15.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 29.00 | 12.00 | 16.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 29.50 | 11.60 | 15.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 10.90 | 14.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.50 | 10.50 | 14.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 31.00 | 9.90 | 14.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 31.50 | 9.50 | 13.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 32.00 | 9.00 | 13.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 32.50 | 8.70 | 12.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 33.00 | 7.90 | 12.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 33.50 | 7.40 | 11.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 34.00 | 6.60 | 10.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 34.50 | 6.50 | 10.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 6.00 | 10.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.50 | 5.60 | 9.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 36.00 | 6.20 | 9.00 | 6.25 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 36.50 | 5.60 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.99 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 37.00 | 5.30 | 8.10 | 5.50 | +0.40 | +7.85% | 3 | 24 | 1.93 | 0.98 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 37.50 | 4.70 | 6.80 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.98 | 0.03 | -0.01 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 38.00 | 2.50 | 7.20 | % | 0 | 0 | 1.32 | 0.96 | 0.03 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 38.50 | 3.10 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 107 | 1.19 | 0.91 | 0.05 | -0.04 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 39.00 | 2.15 | 4.90 | 3.90 | +2.15 | +122.86% | 5 | 32 | 0.85 | 0.89 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 39.50 | 3.50 | 3.90 | % | 0 | 0 | 0.50 | 0.86 | 0.07 | -0.05 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 3.10 | 4.10 | 2.63 | 0.00 | 0.00% | 0 | 583 | 0.81 | 0.83 | 0.08 | -0.05 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 40.50 | 2.60 | 2.90 | 2.47 | +0.34 | +15.97% | 10 | 2 | 0.40 | 0.79 | 0.09 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 41.00 | 1.20 | 2.90 | 2.20 | +0.05 | +2.33% | 5 | 11 | 0.36 | 0.75 | 0.10 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 41.50 | 1.95 | 2.10 | % | 0 | 0 | 0.45 | 0.70 | 0.12 | -0.07 | 4/17/2025 3:59:54 PM EST | |||
| 42.00 | 1.60 | 2.35 | 1.60 | +0.47 | +41.60% | 101 | 21 | 0.57 | 0.65 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 42.50 | 1.00 | 1.40 | 1.27 | +0.22 | +20.96% | 74 | 10 | 0.37 | 0.58 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 43.00 | 0.95 | 1.20 | 1.01 | +0.23 | +29.49% | 53 | 37 | 0.43 | 0.51 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 43.50 | 0.70 | 0.85 | 0.81 | +0.28 | +52.83% | 1 | 1 | 0.39 | 0.44 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 44.00 | 0.55 | 0.65 | 0.55 | +0.15 | +37.50% | 290 | 20 | 0.40 | 0.37 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 44.50 | 0.35 | 0.50 | 0.38 | % | 6 | 0 | 0.39 | 0.30 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST | |
| 45.00 | 0.10 | 0.30 | 0.25 | +0.04 | +19.05% | 3 | 48 | 0.37 | 0.24 | 0.11 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.25 | 0.15 | % | 2 | 0 | 0.37 | 0.19 | 0.10 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST | |
| 46.00 | 0.10 | 0.30 | 0.20 | +0.15 | +300.00% | 1 | 1 | 0.54 | 0.14 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.11 | 0.06 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.08 | 0.05 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.06 | 0.04 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.30 | 1.03 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.04 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.03 | 0.02 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.02 | 0.01 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 49.50 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 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 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.60 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 26.50 | 0.00 | 0.65 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.80 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 28.50 | 0.00 | 2.00 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 29.50 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.50 | 0.00 | 2.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 31.50 | 0.00 | 1.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.05 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 34.50 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 2.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 181 | 1.57 | 0.00 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 340 | 1.46 | -0.01 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 293 | 0.70 | -0.02 | 0.02 | -0.01 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 8 | 1.42 | -0.02 | 0.03 | -0.01 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.04 | 0.03 | -0.02 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 38.50 | 0.05 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.09 | 0.05 | -0.04 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.20 | 1.19 | 0.00 | 0.00% | 0 | 81 | 0.49 | -0.11 | 0.06 | -0.04 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 39.50 | 0.15 | 0.25 | % | 0 | 0 | 0.50 | -0.14 | 0.07 | -0.05 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.64 | 0.00 | 0.00% | 0 | 509 | 0.49 | -0.17 | 0.08 | -0.05 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.40 | 0.30 | -0.39 | -56.53% | 25 | 69 | 0.48 | -0.21 | 0.09 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 41.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 200 | 0.46 | -0.25 | 0.10 | -0.06 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 41.50 | 0.45 | 0.55 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.30 | 0.12 | -0.07 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 1.70 | 0.70 | -0.85 | -54.84% | 29 | 34 | 0.43 | -0.35 | 0.13 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 42.50 | 0.70 | 0.90 | 0.84 | -0.86 | -50.59% | 124 | 19 | 0.41 | -0.42 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 43.00 | 0.95 | 1.10 | 1.08 | -0.58 | -34.94% | 10 | 4 | 0.40 | -0.49 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 43.50 | 1.20 | 1.35 | 1.32 | -0.48 | -26.67% | 4 | 19 | 0.39 | -0.56 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 44.00 | 1.50 | 1.65 | 1.63 | % | 8 | 0 | 0.64 | -0.63 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST | |
| 44.50 | 1.85 | 2.00 | 1.90 | % | 1 | 0 | 0.67 | -0.70 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST | |
| 45.00 | 1.25 | 3.30 | % | 0 | 0 | 0.60 | -0.76 | 0.11 | -0.05 | 4/17/2025 3:59:54 PM EST | |||
| 45.50 | 2.05 | 2.80 | % | 0 | 0 | 1.26 | -0.81 | 0.10 | -0.04 | 4/17/2025 3:59:54 PM EST | |||
| 46.00 | 2.85 | 4.00 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.86 | 0.08 | -0.03 | 3/27/2025 | 4/17/2025 3:59:54 PM EST |
| 46.50 | 2.35 | 4.90 | % | 0 | 0 | 1.10 | -0.89 | 0.06 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 47.00 | 2.70 | 5.30 | % | 0 | 0 | 1.41 | -0.92 | 0.05 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 47.50 | 2.95 | 7.00 | % | 0 | 0 | 1.47 | -0.94 | 0.04 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 48.00 | 3.20 | 7.10 | % | 0 | 0 | 1.53 | -0.96 | 0.03 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 48.50 | 3.80 | 6.80 | % | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 49.00 | 3.70 | 8.10 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 49.50 | 4.90 | 7.80 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 50.00 | 5.60 | 8.30 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 51.00 | 6.70 | 9.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 52.00 | 7.30 | 10.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 53.00 | 8.30 | 12.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 55.00 | 10.70 | 14.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |