Options Chain for MAPLEBEAR INC COM (CART) - $45.48 as of 7/1/2025 4:52:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.60 | 27.80 | 26.45 | 0.00 | 0.00% | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:57 PM EST |
| 25.00 | 19.70 | 22.80 | 18.93 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 14.80 | 17.70 | 14.90 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:57 PM EST |
| 34.00 | 10.70 | 13.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 35.00 | 9.70 | 12.80 | 11.88 | 0.00 | 0.00% | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:57 PM EST |
| 36.00 | 9.20 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 27 | 0.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 37.00 | 7.90 | 10.70 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.99 | 0.00 | 0.00 | 4/15/2025 | 7/1/2025 3:59:57 PM EST |
| 38.00 | 6.70 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 16 | 1.35 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 7/1/2025 3:59:57 PM EST |
| 39.00 | 6.20 | 8.10 | 5.60 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.97 | 0.02 | -0.01 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 40.00 | 5.60 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.94 | 0.03 | -0.02 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 41.00 | 4.40 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.91 | 0.04 | -0.02 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 41.50 | 4.30 | 6.30 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.89 | 0.05 | -0.02 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 42.00 | 3.90 | 4.10 | 4.00 | +1.30 | +48.15% | 20 | 135 | 0.39 | 0.86 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 42.50 | 3.50 | 3.70 | % | 0 | 0 | 0.39 | 0.83 | 0.07 | -0.03 | 7/1/2025 3:59:57 PM EST | |||
| 43.00 | 2.80 | 3.40 | 2.05 | 0.00 | 0.00% | 0 | 322 | 0.35 | 0.79 | 0.08 | -0.03 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 43.50 | 2.70 | 2.85 | % | 0 | 0 | 0.37 | 0.75 | 0.09 | -0.03 | 7/1/2025 3:59:57 PM EST | |||
| 44.00 | 2.35 | 3.70 | 2.05 | -0.05 | -2.39% | 1 | 266 | 0.54 | 0.70 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 44.50 | 2.00 | 2.15 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.65 | 0.11 | -0.04 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 45.00 | 1.70 | 1.80 | 1.62 | +0.22 | +15.72% | 49 | 3,473 | 0.36 | 0.60 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 45.50 | 1.45 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.54 | 0.12 | -0.04 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 46.00 | 1.15 | 1.25 | 1.20 | +0.20 | +20.00% | 9 | 294 | 0.35 | 0.48 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 46.50 | 0.95 | 1.05 | 0.87 | +0.17 | +24.29% | 12 | 10 | 0.34 | 0.42 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 47.00 | 0.75 | 0.85 | 0.70 | +0.15 | +27.28% | 13 | 1,042 | 0.34 | 0.36 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 47.50 | 0.60 | 0.70 | 0.50 | -0.01 | -1.97% | 10 | 169 | 0.34 | 0.30 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 48.00 | 0.45 | 0.55 | 0.45 | +0.15 | +50.00% | 10 | 882 | 0.34 | 0.25 | 0.10 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 48.50 | 0.35 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.20 | 0.09 | -0.03 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.35 | 0.25 | +0.05 | +25.00% | 22 | 1,407 | 0.28 | 0.16 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 49.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.12 | 0.07 | -0.02 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 11 | 6,273 | 0.32 | 0.09 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 1.75 | % | 0 | 0 | 0.62 | 0.06 | 0.04 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.03 | 0.02 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 368 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,043 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/1/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/1/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.10 | 0.49 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/1/2025 3:59:57 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 | 2.10 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/1/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.29 | +0.26 | +866.67% | 2 | 717 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 274 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 539 | 0.68 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 317 | 0.68 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 781 | 0.75 | -0.03 | 0.02 | -0.01 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 837 | 0.40 | -0.06 | 0.03 | -0.02 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 41.00 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 6 | 430 | 0.37 | -0.09 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 41.50 | 0.15 | 0.25 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.11 | 0.05 | -0.02 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | -0.06 | -17.65% | 1 | 379 | 0.38 | -0.14 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.17 | 0.07 | -0.03 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 43.00 | 0.35 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 252 | 0.36 | -0.21 | 0.08 | -0.03 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 43.50 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.25 | 0.09 | -0.03 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 44.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 5 | 187 | 0.34 | -0.30 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 44.50 | 0.75 | 0.85 | 0.80 | -0.52 | -39.40% | 4 | 2 | 0.34 | -0.35 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 45.00 | 0.95 | 1.05 | 1.00 | -0.24 | -19.36% | 10 | 917 | 0.34 | -0.40 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 45.50 | 1.15 | 1.30 | 1.67 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.46 | 0.12 | -0.04 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 46.00 | 1.40 | 1.55 | 1.39 | -0.68 | -32.85% | 2 | 111 | 0.33 | -0.52 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 46.50 | 1.60 | 1.80 | % | 0 | 0 | 0.32 | -0.58 | 0.12 | -0.04 | 7/1/2025 3:59:57 PM EST | |||
| 47.00 | 1.90 | 2.10 | 2.87 | 0.00 | 0.00% | 0 | 284 | 0.31 | -0.64 | 0.12 | -0.04 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 47.50 | 2.25 | 2.45 | % | 0 | 0 | 0.31 | -0.70 | 0.11 | -0.03 | 7/1/2025 3:59:57 PM EST | |||
| 48.00 | 1.65 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 99 | 0.17 | -0.75 | 0.10 | -0.03 | 6/6/2025 | 7/1/2025 3:59:57 PM EST |
| 48.50 | 3.00 | 3.20 | % | 0 | 0 | 0.30 | -0.80 | 0.09 | -0.03 | 7/1/2025 3:59:57 PM EST | |||
| 49.00 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.84 | 0.08 | -0.02 | 6/4/2025 | 7/1/2025 3:59:57 PM EST |
| 49.50 | 3.80 | 4.10 | % | 0 | 0 | 0.26 | -0.88 | 0.07 | -0.02 | 7/1/2025 3:59:57 PM EST | |||
| 50.00 | 4.30 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 116 | 0.42 | -0.91 | 0.05 | -0.02 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 51.00 | 4.40 | 7.40 | % | 0 | 0 | 0.99 | -0.94 | 0.04 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 52.00 | 5.50 | 8.40 | % | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 53.00 | 6.40 | 9.40 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 55.00 | 8.50 | 11.40 | 12.50 | 0.00 | 0.00% | 0 | 32 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 60.00 | 13.80 | 16.40 | 12.70 | 0.00 | 0.00% | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/1/2025 3:59:57 PM EST |
| 65.00 | 18.50 | 21.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 70.00 | 22.90 | 26.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 75.00 | 28.30 | 31.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST |