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 | 14.20 | 16.80 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 9.40 | 11.40 | % | 0 | 0 | 1.00 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 8.00 | 9.70 | % | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 6.90 | 8.00 | % | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 6.30 | 7.00 | % | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 5.60 | 6.50 | % | 0 | 0 | 0.53 | 0.78 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 5.20 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.74 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 4.50 | 4.80 | 4.70 | -1.60 | -25.40% | 1 | 5 | 0.53 | 0.69 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 3.90 | 4.10 | % | 0 | 0 | 0.51 | 0.64 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 39.00 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.59 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.00 | 2.90 | 2.90 | -0.10 | -3.34% | 5 | 7 | 0.41 | 0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 2.35 | 2.45 | 2.69 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.48 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 1.95 | 2.05 | % | 0 | 0 | 0.48 | 0.43 | 0.06 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 43.00 | 1.60 | 1.70 | 1.60 | +0.07 | +4.58% | 2 | 16 | 0.48 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 1.25 | 1.75 | 1.35 | -0.10 | -6.90% | 1 | 6 | 0.51 | 0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 334 | 0.47 | 0.28 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.90 | 0.88 | -0.12 | -12.00% | 1 | 26 | 0.48 | 0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 0.50 | 0.60 | 0.57 | -0.23 | -28.75% | 1 | 37 | 0.47 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.11 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 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 | 0.50 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.20 | 0.45 | % | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.40 | 0.75 | % | 0 | 0 | 0.58 | -0.12 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.60 | 0.80 | % | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 0.70 | 1.00 | % | 0 | 0 | 0.54 | -0.18 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 1.00 | 1.35 | % | 0 | 0 | 0.56 | -0.22 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 1.30 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.26 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 1.60 | 1.75 | 1.72 | +0.32 | +22.86% | 2 | 30 | 0.52 | -0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 1.95 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.36 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 2.35 | 2.50 | 1.87 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.41 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.85 | 2.95 | 2.95 | +0.43 | +17.07% | 15 | 112 | 0.50 | -0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.52 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 3.90 | 4.10 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.57 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 4.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 85 | 0.47 | -0.63 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 5.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.68 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 5.90 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.72 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 6.70 | 7.10 | % | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 7.40 | 8.10 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 8.50 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.83 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 10.00 | 10.90 | % | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 14.90 | 16.60 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST |