Options Chain for MAPLEBEAR INC COM (CART) - $43.50 as of 5/12/2025 7:25:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 20.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 30.00 | 13.00 | 15.80 | 13.39 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 32.00 | 11.10 | 13.90 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 33.00 | 9.00 | 12.80 | % | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 34.00 | 8.00 | 12.00 | % | 0 | 0 | 0.99 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 35.00 | 7.10 | 11.10 | % | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 36.00 | 6.80 | 10.20 | % | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 37.00 | 7.10 | 9.40 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.86 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 38.00 | 6.20 | 7.60 | % | 0 | 0 | 0.52 | 0.83 | 0.04 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 39.00 | 5.60 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.79 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 4.90 | 5.30 | % | 0 | 0 | 0.42 | 0.75 | 0.05 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 41.00 | 4.10 | 4.60 | % | 0 | 0 | 0.42 | 0.70 | 0.05 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 42.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.65 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 43.00 | 2.90 | 3.30 | % | 0 | 0 | 0.41 | 0.59 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 44.00 | 0.50 | 4.50 | % | 0 | 0 | 0.41 | 0.53 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 1.90 | 3.40 | % | 0 | 0 | 0.39 | 0.47 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 46.00 | 1.50 | 1.75 | % | 0 | 0 | 0.38 | 0.40 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 47.00 | 1.05 | 1.60 | % | 0 | 0 | 0.38 | 0.34 | 0.06 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 48.00 | 0.05 | 3.10 | % | 0 | 0 | 0.37 | 0.29 | 0.06 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 49.00 | 0.60 | 1.85 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.24 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 50.00 | 0.45 | 0.70 | % | 0 | 0 | 0.37 | 0.20 | 0.04 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 51.00 | 0.25 | 1.70 | % | 0 | 0 | 0.51 | 0.16 | 0.04 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.14 | 0.03 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 0.90 | % | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 1.20 | % | 0 | 0 | 0.72 | 0.05 | 0.02 | -0.01 | 5/9/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.85 | % | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.70 | % | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 36.00 | 0.30 | 0.55 | % | 0 | 0 | 0.47 | -0.11 | 0.03 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 37.00 | 0.45 | 0.70 | % | 0 | 0 | 0.47 | -0.14 | 0.03 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 38.00 | 0.55 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.17 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 39.00 | 0.70 | 1.35 | % | 0 | 0 | 0.47 | -0.21 | 0.04 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 40.00 | 0.95 | 1.20 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.25 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 41.00 | 1.25 | 1.50 | % | 0 | 0 | 0.42 | -0.30 | 0.05 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 42.00 | 1.55 | 2.80 | 1.67 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.35 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 43.00 | 1.95 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.41 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 44.00 | 2.00 | 3.20 | % | 0 | 0 | 0.40 | -0.47 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 2.80 | 3.40 | % | 0 | 0 | 0.39 | -0.53 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 46.00 | 3.40 | 3.90 | % | 0 | 0 | 0.38 | -0.60 | 0.06 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 47.00 | 4.10 | 4.70 | % | 0 | 0 | 0.39 | -0.66 | 0.06 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 48.00 | 4.60 | 6.40 | % | 0 | 0 | 0.46 | -0.71 | 0.06 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 49.00 | 5.20 | 6.40 | % | 0 | 0 | 0.46 | -0.76 | 0.05 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 50.00 | 6.00 | 7.30 | % | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 51.00 | 5.60 | 9.60 | % | 0 | 0 | 0.67 | -0.84 | 0.04 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 52.00 | 6.50 | 10.50 | % | 0 | 0 | 0.71 | -0.86 | 0.03 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 53.00 | 7.40 | 11.50 | % | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 54.00 | 9.30 | 12.40 | % | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 55.00 | 10.30 | 13.10 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 56.00 | 11.30 | 14.40 | % | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.01 | 5/9/2025 3:59:53 PM EST |