Options Chain for MAPLEBEAR INC COM (CART) - $48.27 as of 7/10/2025 4:45:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 25.60 | 24.10 | % | 0.96 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 30.00 | 17.70 | 20.60 | 19.15 | % | 0.64 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 34.00 | 13.50 | 16.70 | 15.10 | % | 0.44 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 35.00 | 12.60 | 15.70 | 14.15 | % | 0.40 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 36.00 | 11.60 | 14.70 | 13.15 | % | 0.37 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 37.00 | 10.50 | 13.60 | 12.05 | % | 0.33 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 38.00 | 9.60 | 12.60 | 11.10 | % | 0.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 39.00 | 8.60 | 11.60 | 10.10 | % | 0.26 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 40.00 | 7.60 | 10.60 | 9.10 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:00 PM EST |
| 41.00 | 6.60 | 9.70 | 8.15 | 4.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.42 | 0.99 | 0.01 | 0.00 | 6/12/2025 | 7/10/2025 4:00:00 PM EST |
| 42.00 | 5.60 | 8.60 | 7.10 | 5.81 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.27 | 0.97 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 42.50 | 5.10 | 8.20 | 6.65 | % | 0.16 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 43.00 | 4.00 | 7.70 | 5.85 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.20 | 0.94 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 43.50 | 3.30 | 7.30 | 5.30 | % | 0.12 | 0 | 0 | 1.17 | 0.92 | 0.04 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 44.00 | 3.40 | 6.80 | 5.10 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | 0.90 | 0.05 | -0.02 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 44.50 | 4.00 | 4.70 | 4.35 | % | 0.10 | 0 | 0 | 0.56 | 0.87 | 0.06 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 45.00 | 3.70 | 4.00 | 3.85 | 4.56 | +2.46 | +117.15% | 0.09 | 2 | 20 | 0.44 | 0.83 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 45.50 | 3.30 | 3.60 | 3.45 | % | 0.08 | 0 | 0 | 0.43 | 0.79 | 0.07 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 46.00 | 2.70 | 3.50 | 3.10 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.42 | 0.75 | 0.08 | -0.04 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 46.50 | 2.55 | 2.75 | 2.65 | % | 0.06 | 0 | 0 | 0.40 | 0.71 | 0.09 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 47.00 | 1.95 | 2.60 | 2.28 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.39 | 0.66 | 0.10 | -0.04 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 47.50 | 1.85 | 2.50 | 2.18 | % | 0.05 | 0 | 0 | 0.44 | 0.61 | 0.11 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 48.00 | 1.55 | 1.75 | 1.65 | 2.33 | +1.16 | +99.15% | 0.03 | 1 | 41 | 0.37 | 0.56 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 48.50 | 1.05 | 1.80 | 1.43 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.50 | 0.12 | -0.05 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 49.00 | 0.70 | 1.40 | 1.05 | 1.70 | +0.20 | +13.34% | 0.02 | 10 | 95 | 0.34 | 0.44 | 0.12 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 49.50 | 0.80 | 1.05 | 0.93 | 1.35 | % | 0.02 | 3 | 0 | 0.36 | 0.38 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 373 | 32 | 0.35 | 0.33 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 51.00 | 0.35 | 0.55 | 0.45 | 0.75 | +0.15 | +25.00% | 0.01 | 5 | 8 | 0.34 | 0.24 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 52.00 | 0.20 | 0.40 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.17 | 0.07 | -0.03 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.10 | 0.06 | -0.02 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.06 | 0.04 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.04 | 0.03 | -0.01 | 6/10/2025 | 7/10/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.02 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.12 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.03 | -0.03 | 0.02 | -0.01 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.22 | -0.04 | 0.02 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | -0.06 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 43.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.85 | -0.08 | 0.04 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.75 | -0.10 | 0.05 | -0.02 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | -0.13 | 0.06 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | -0.17 | 0.06 | -0.03 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.51 | -0.21 | 0.07 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.25 | 0.08 | -0.04 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 46.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.29 | -32.59% | 0.01 | 11 | 1 | 0.35 | -0.29 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 47.00 | 0.45 | 1.05 | 0.75 | 0.65 | -0.20 | -23.53% | 0.02 | 2 | 5 | 0.34 | -0.34 | 0.10 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 47.50 | 0.80 | 1.40 | 1.10 | 0.60 | -0.50 | -45.46% | 0.02 | 1 | 20 | 0.38 | -0.39 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 48.00 | 1.00 | 1.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.44 | 0.11 | -0.04 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 48.50 | 0.85 | 1.40 | 1.13 | 1.30 | % | 0.02 | 5 | 0 | 0.27 | -0.50 | 0.12 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 49.00 | 1.25 | 1.85 | 1.55 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.56 | 0.12 | -0.04 | 6/9/2025 | 7/10/2025 4:00:00 PM EST |
| 49.50 | 1.55 | 2.20 | 1.88 | % | 0.04 | 0 | 0 | 0.31 | -0.62 | 0.11 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 50.00 | 2.05 | 2.95 | 2.50 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.67 | 0.11 | -0.04 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 51.00 | 2.80 | 4.50 | 3.65 | 2.15 | % | 0.07 | 6 | 0 | 0.51 | -0.76 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 52.00 | 2.70 | 4.50 | 3.60 | % | 0.07 | 0 | 0 | 0.58 | -0.83 | 0.07 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 53.00 | 2.60 | 6.70 | 4.65 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.90 | 0.06 | -0.02 | 6/10/2025 | 7/10/2025 4:00:00 PM EST |
| 54.00 | 4.60 | 7.60 | 6.10 | % | 0.11 | 0 | 0 | 1.05 | -0.94 | 0.04 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 55.00 | 5.50 | 8.10 | 6.80 | % | 0.12 | 0 | 0 | 0.98 | -0.96 | 0.03 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 56.00 | 6.60 | 9.40 | 8.00 | % | 0.14 | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 57.00 | 7.60 | 10.40 | 9.00 | % | 0.16 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 58.00 | 8.80 | 10.90 | 9.85 | % | 0.17 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 10.60 | 13.40 | 12.00 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |