Options Chain for MAPLEBEAR INC COM (CART) - $46.99 as of 5/27/2025 12:30:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.70 | 24.40 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 16.60 | 18.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 31.00 | 15.70 | 17.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 32.00 | 14.60 | 16.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 33.00 | 13.80 | 15.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 34.00 | 12.70 | 14.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 11.70 | 13.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 36.00 | 10.90 | 12.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 37.00 | 9.70 | 11.90 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 38.00 | 8.70 | 10.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 39.00 | 7.90 | 9.90 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 39.50 | 7.20 | 9.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 40.00 | 6.70 | 8.90 | 4.74 | 0.00 | 0.00% | 0 | 13 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 40.50 | 6.20 | 8.50 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 41.00 | 6.20 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.99 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 41.50 | 4.20 | 6.80 | % | 0 | 0 | 0.93 | 0.98 | 0.02 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 42.00 | 4.60 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.97 | 0.02 | -0.02 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 42.50 | 3.20 | 5.40 | % | 0 | 0 | 0.61 | 0.95 | 0.03 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 43.00 | 4.30 | 5.80 | 4.25 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.93 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 43.50 | 4.00 | 4.20 | % | 0 | 0 | 0.39 | 0.91 | 0.05 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 44.00 | 3.60 | 3.80 | 3.54 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.88 | 0.06 | -0.04 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 44.50 | 3.20 | 3.40 | % | 0 | 0 | 0.41 | 0.85 | 0.07 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 2.40 | 2.90 | 2.99 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.81 | 0.09 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 45.50 | 2.40 | 2.50 | % | 0 | 0 | 0.40 | 0.76 | 0.10 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 46.00 | 2.00 | 2.15 | 2.20 | +0.15 | +7.32% | 1 | 28 | 0.41 | 0.71 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 46.50 | 1.70 | 1.80 | 1.68 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.65 | 0.12 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 47.00 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.59 | 0.13 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 47.50 | 1.15 | 1.25 | 1.25 | +0.02 | +1.63% | 2 | 31 | 0.38 | 0.52 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 48.00 | 0.90 | 1.00 | 0.85 | -0.10 | -10.53% | 4 | 79 | 0.38 | 0.46 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 48.50 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 13 | 20 | 0.38 | 0.39 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 49.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.32 | 0.13 | -0.05 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 49.50 | 0.20 | 0.50 | % | 0 | 0 | 0.33 | 0.26 | 0.12 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.20 | 0.10 | -0.04 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 51.00 | 0.10 | 0.25 | 0.18 | -0.04 | -18.19% | 4 | 49 | 0.37 | 0.12 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.06 | 0.05 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.03 | 0.03 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 40.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 41.50 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | -0.02 | 0.02 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.06 | -0.16 | -72.73% | 1 | 67 | 0.49 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | -0.05 | 0.03 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.79 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.07 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 43.50 | 0.15 | 0.20 | % | 0 | 0 | 0.42 | -0.09 | 0.05 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 44.00 | 0.20 | 0.25 | 0.15 | -1.39 | -90.26% | 4 | 58 | 0.41 | -0.12 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 44.50 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.15 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 45.00 | 0.35 | 0.40 | 0.35 | -0.30 | -46.16% | 5 | 106 | 0.40 | -0.19 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 45.50 | 0.45 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.24 | 0.10 | -0.05 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 46.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.29 | 0.11 | -0.06 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 46.50 | 0.75 | 0.85 | 0.80 | -0.40 | -33.34% | 1 | 10 | 0.40 | -0.35 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 47.00 | 0.95 | 1.05 | 1.13 | -0.17 | -13.08% | 1 | 19 | 0.38 | -0.41 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 47.50 | 1.15 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.48 | 0.14 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 48.00 | 1.45 | 1.55 | 1.45 | -0.35 | -19.45% | 2 | 34 | 0.37 | -0.54 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 48.50 | 1.75 | 1.85 | % | 0 | 0 | 0.37 | -0.61 | 0.13 | -0.06 | 5/27/2025 12:59:01 PM EST | |||
| 49.00 | 2.05 | 2.20 | % | 0 | 0 | 0.37 | -0.68 | 0.13 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 49.50 | 2.10 | 3.30 | % | 0 | 0 | 0.46 | -0.74 | 0.12 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 50.00 | 2.80 | 2.95 | % | 0 | 0 | 0.36 | -0.80 | 0.10 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 51.00 | 3.60 | 3.80 | % | 0 | 0 | 0.34 | -0.88 | 0.07 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 52.00 | 3.80 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.94 | 0.05 | -0.02 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 53.00 | 4.70 | 7.60 | % | 0 | 0 | 1.31 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 54.00 | 5.90 | 8.50 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 55.00 | 7.00 | 9.20 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 56.00 | 8.00 | 10.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 57.00 | 9.00 | 11.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |