Options Chain for MAPLEBEAR INC COM (CART) - $46.78 as of 5/27/2025 6:31:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 24.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 16.10 | 19.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 31.00 | 15.10 | 18.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 32.00 | 14.20 | 17.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 33.00 | 13.10 | 16.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 34.00 | 12.10 | 15.00 | 10.95 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 35.00 | 11.10 | 14.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 36.00 | 10.10 | 12.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 37.00 | 9.10 | 11.50 | 7.09 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 38.00 | 8.20 | 11.10 | 9.28 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 39.00 | 7.20 | 9.50 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.98 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 6.50 | 8.40 | 5.15 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.97 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 41.00 | 5.00 | 7.30 | 4.18 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.94 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 41.50 | 4.80 | 7.10 | % | 0 | 0 | 1.14 | 0.92 | 0.03 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 42.00 | 4.10 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.90 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 42.50 | 4.80 | 5.00 | % | 0 | 0 | 0.40 | 0.89 | 0.05 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 43.00 | 4.30 | 6.30 | 4.69 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.86 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 43.50 | 3.80 | 4.10 | % | 0 | 0 | 0.36 | 0.84 | 0.06 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 44.00 | 2.35 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.81 | 0.07 | -0.04 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 44.50 | 3.10 | 3.30 | % | 0 | 0 | 0.38 | 0.77 | 0.08 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 45.00 | 2.75 | 4.00 | 3.09 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.73 | 0.09 | -0.04 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 45.50 | 2.45 | 4.20 | % | 0 | 0 | 0.38 | 0.69 | 0.09 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 46.00 | 2.10 | 2.25 | 2.09 | -0.40 | -16.07% | 4 | 42 | 0.38 | 0.64 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 46.50 | 1.80 | 1.95 | % | 0 | 0 | 0.38 | 0.59 | 0.10 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 47.00 | 1.55 | 1.65 | 1.60 | -0.10 | -5.89% | 4 | 12 | 0.37 | 0.53 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 47.50 | 1.30 | 1.40 | 1.63 | % | 4 | 0 | 0.37 | 0.48 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 48.00 | 1.05 | 1.20 | 1.35 | 0.00 | 0.00% | 13 | 44 | 0.37 | 0.43 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 48.50 | 0.90 | 1.00 | 1.10 | % | 1 | 0 | 0.37 | 0.38 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 49.00 | 0.70 | 0.85 | 0.80 | -0.20 | -20.00% | 2 | 11 | 0.37 | 0.33 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 49.50 | 0.60 | 0.70 | % | 0 | 0 | 0.37 | 0.28 | 0.09 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 50.00 | 0.35 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.24 | 0.08 | -0.04 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 51.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.17 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 52.00 | 0.05 | 0.30 | % | 0 | 0 | 0.34 | 0.12 | 0.05 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.07 | 0.04 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.05 | 0.03 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.03 | 0.02 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:55 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 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 39.00 | 0.05 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.13 | -0.37 | -74.00% | 3 | 7 | 0.52 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 41.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.06 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 41.50 | 0.10 | 0.55 | % | 0 | 0 | 0.56 | -0.08 | 0.03 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 42.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.10 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 42.50 | 0.20 | 0.30 | % | 0 | 0 | 0.42 | -0.11 | 0.05 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 43.00 | 0.20 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.14 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 43.50 | 0.35 | 0.45 | % | 0 | 0 | 0.41 | -0.16 | 0.06 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.19 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 44.50 | 0.55 | 0.65 | % | 0 | 0 | 0.40 | -0.23 | 0.08 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 45.00 | 0.65 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.27 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 45.50 | 0.80 | 1.30 | 0.75 | % | 2 | 0 | 0.39 | -0.31 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 46.00 | 0.05 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.36 | 0.10 | -0.05 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 46.50 | 0.20 | 1.30 | % | 0 | 0 | 0.39 | -0.41 | 0.10 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 47.00 | 1.40 | 1.55 | 1.82 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.47 | 0.11 | -0.05 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 47.50 | 1.65 | 1.80 | % | 0 | 0 | 0.38 | -0.52 | 0.11 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 48.00 | 1.95 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.57 | 0.11 | -0.05 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 48.50 | 2.25 | 2.40 | % | 0 | 0 | 0.37 | -0.62 | 0.10 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 49.00 | 1.55 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.67 | 0.10 | -0.04 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 49.50 | 2.90 | 3.10 | % | 0 | 0 | 0.37 | -0.72 | 0.09 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 50.00 | 1.40 | 5.40 | 6.07 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.76 | 0.08 | -0.04 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 51.00 | 3.30 | 5.40 | % | 0 | 0 | 0.73 | -0.83 | 0.07 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 52.00 | 4.20 | 6.60 | % | 0 | 0 | 0.86 | -0.88 | 0.05 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 53.00 | 5.10 | 7.30 | % | 0 | 0 | 0.90 | -0.93 | 0.04 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 54.00 | 6.00 | 9.00 | % | 0 | 0 | 1.11 | -0.95 | 0.03 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 55.00 | 7.00 | 10.00 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 56.00 | 8.10 | 10.70 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 57.00 | 9.10 | 12.00 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST |