Options Chain for MAPLEBEAR INC COM (CART) - $46.99 as of 5/27/2025 2:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.90 | 29.00 | 21.22 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 21.10 | 24.10 | 16.51 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 16.30 | 19.10 | 14.90 | 0.00 | 0.00% | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 11.90 | 14.20 | 12.70 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 11.10 | 12.00 | 11.71 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.96 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 10.00 | 11.70 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.95 | 0.01 | -0.01 | 4/15/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 9.20 | 10.40 | 8.10 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.93 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 8.40 | 8.60 | 8.52 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.91 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 7.50 | 7.70 | 7.89 | 0.00 | 0.00% | 0 | 150 | 0.42 | 0.88 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 6.70 | 6.90 | 5.45 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.85 | 0.03 | -0.02 | 5/2/2025 | 5/27/2025 1:59:01 PM EST |
| 42.00 | 5.90 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 136 | 0.40 | 0.82 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 43.00 | 5.10 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 321 | 0.39 | 0.78 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 44.00 | 4.40 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 86 | 0.39 | 0.73 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 3.80 | 3.90 | 4.11 | -0.19 | -4.42% | 1 | 3,421 | 0.38 | 0.68 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 46.00 | 3.10 | 3.30 | 3.68 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.63 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 47.00 | 2.60 | 2.75 | 2.74 | -0.31 | -10.17% | 3 | 634 | 0.37 | 0.57 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 48.00 | 2.15 | 2.25 | 2.45 | 0.00 | 0.00% | 0 | 414 | 0.36 | 0.51 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 49.00 | 1.70 | 1.85 | 2.05 | +0.05 | +2.50% | 2 | 1,337 | 0.36 | 0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 1.40 | 1.50 | 1.45 | -0.15 | -9.38% | 130 | 4,925 | 0.35 | 0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 336 | 0.35 | 0.16 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 50 | 1,087 | 0.37 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:59:01 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 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 736 | 0.53 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 274 | 0.49 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 102 | 0.49 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 305 | 0.47 | -0.07 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 772 | 0.43 | -0.09 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.50 | 0.55 | 0.59 | -0.81 | -57.86% | 5 | 841 | 0.43 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 0.65 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 382 | 0.42 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 42.00 | 0.85 | 0.90 | 0.78 | -0.15 | -16.13% | 11 | 178 | 0.41 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 43.00 | 1.05 | 1.15 | 1.21 | +0.02 | +1.69% | 5 | 100 | 0.40 | -0.22 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 44.00 | 1.35 | 1.45 | 1.35 | -0.10 | -6.90% | 24 | 135 | 0.40 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 1.70 | 1.75 | 1.50 | -0.40 | -21.06% | 10 | 797 | 0.39 | -0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 46.00 | 2.05 | 2.15 | 1.90 | -0.35 | -15.56% | 11 | 79 | 0.38 | -0.37 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 47.00 | 2.50 | 2.60 | 2.50 | -0.10 | -3.85% | 4 | 278 | 0.38 | -0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 48.00 | 3.00 | 3.20 | 2.80 | -0.17 | -5.73% | 26 | 72 | 0.37 | -0.49 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 49.00 | 3.60 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.55 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 4.20 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 132 | 0.36 | -0.61 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 8.20 | 8.60 | 9.10 | 0.00 | 0.00% | 0 | 149 | 0.38 | -0.84 | 0.04 | -0.02 | 2/25/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 12.20 | 14.60 | 12.70 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.95 | 0.02 | -0.01 | 2/25/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 17.20 | 19.30 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 22.50 | 24.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 27.10 | 29.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |