Options Chain for MAPLEBEAR INC COM (CART) - $45.50 as of 5/5/2025 7:43:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.70 | 29.30 | 27.60 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 23.20 | 25.50 | 14.88 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 21.20 | 24.30 | 17.86 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 18.50 | 21.40 | 15.53 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 17.00 | 17.80 | 15.30 | 0.00 | 0.00% | 0 | 82 | 0.83 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 15.20 | 15.60 | 8.60 | 0.00 | 0.00% | 0 | 842 | 0.78 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 12.50 | 15.10 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 12.30 | 12.70 | 12.42 | +6.02 | +94.07% | 2 | 730 | 0.51 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 10.80 | 12.10 | 9.35 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 10.10 | 11.30 | 7.30 | 0.00 | 0.00% | 0 | 66 | 0.55 | 0.94 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 8.80 | 11.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.92 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 8.10 | 10.00 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.90 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 7.70 | 7.90 | 7.85 | +2.16 | +37.97% | 3 | 243 | 0.45 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 6.90 | 7.20 | 6.60 | +1.63 | +32.80% | 1 | 15 | 0.46 | 0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 6.10 | 6.30 | 6.10 | +1.60 | +35.56% | 4 | 1,642 | 0.44 | 0.81 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 5.30 | 5.50 | 4.72 | +0.83 | +21.34% | 2 | 85 | 0.43 | 0.76 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 4.60 | 4.80 | 4.32 | +0.92 | +27.06% | 7 | 33 | 0.43 | 0.72 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 3.90 | 4.10 | 4.20 | +1.50 | +55.56% | 654 | 1,609 | 0.41 | 0.66 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 3.30 | 3.50 | 3.22 | +1.12 | +53.34% | 38 | 158 | 0.41 | 0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 2.70 | 2.85 | 2.66 | +1.04 | +64.20% | 18 | 39 | 0.40 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 2.20 | 2.35 | 2.30 | +1.32 | +134.70% | 50 | 8 | 0.39 | 0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 49.00 | 1.80 | 1.95 | 1.85 | +0.82 | +79.62% | 1 | 44 | 0.39 | 0.42 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 1.40 | 1.55 | 1.30 | +0.50 | +62.50% | 306 | 1,906 | 0.38 | 0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.35 | 0.45 | 0.42 | +0.22 | +110.00% | 32 | 504 | 0.36 | 0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 420 | 0.48 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 269 | 0.85 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.73 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | -0.29 | -85.30% | 1 | 77 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 86 | 0.98 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | -0.05 | -25.00% | 2 | 478 | 0.58 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.10 | 0.25 | 1.19 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.04 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.15 | 0.30 | 0.15 | -1.45 | -90.63% | 3 | 1,611 | 0.52 | -0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.25 | 0.35 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.08 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | -0.30 | -42.86% | 2 | 11 | 0.46 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.50 | 0.55 | 0.50 | -0.30 | -37.50% | 9 | 1,641 | 0.45 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.60 | 0.70 | 0.65 | -0.42 | -39.26% | 7 | 13 | 0.44 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.80 | 0.90 | 0.80 | -0.53 | -39.85% | 2 | 502 | 0.43 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 1.00 | 1.10 | 1.05 | -0.55 | -34.38% | 4 | 19 | 0.42 | -0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 1.30 | 1.40 | 1.30 | -0.65 | -33.34% | 6 | 4 | 0.41 | -0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 1.60 | 1.70 | 1.60 | -0.65 | -28.89% | 42 | 941 | 0.41 | -0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 1.95 | 2.95 | 2.00 | % | 67 | 0 | 0.39 | -0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 47.00 | 2.40 | 2.55 | 2.34 | % | 4 | 0 | 0.39 | -0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 48.00 | 2.90 | 3.10 | 2.92 | % | 71 | 0 | 0.39 | -0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 49.00 | 3.40 | 3.60 | % | 0 | 0 | 0.38 | -0.58 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 4.00 | 4.20 | 5.70 | 0.00 | 0.00% | 0 | 493 | 0.37 | -0.64 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 8.00 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.87 | 0.04 | -0.02 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 12.00 | 14.80 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.97 | 0.01 | -0.01 | 2/18/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 17.00 | 19.80 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 21.90 | 24.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 26.20 | 29.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |