Options Chain for MAPLEBEAR INC COM (CART) - $43.14 as of 6/19/2025 7:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 20.30 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 30.00 | 12.20 | 15.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 32.00 | 10.20 | 13.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 33.00 | 9.30 | 12.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 34.00 | 8.30 | 11.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 35.00 | 7.30 | 10.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 36.00 | 6.60 | 9.40 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 37.00 | 5.40 | 8.50 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 38.00 | 3.60 | 7.50 | % | 0 | 0 | 1.32 | 0.96 | 0.02 | -0.02 | 6/18/2025 3:29:00 PM EST | |||
| 39.00 | 3.10 | 6.60 | % | 0 | 0 | 1.09 | 0.91 | 0.04 | -0.02 | 6/18/2025 3:29:00 PM EST | |||
| 40.00 | 3.40 | 3.70 | 4.16 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.84 | 0.06 | -0.03 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 41.00 | 0.85 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.77 | 0.08 | -0.04 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 41.50 | 2.25 | 2.55 | % | 0 | 0 | 0.27 | 0.73 | 0.10 | -0.04 | 6/18/2025 3:29:00 PM EST | |||
| 42.00 | 1.95 | 2.10 | 2.97 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.68 | 0.11 | -0.04 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 42.50 | 1.60 | 1.75 | 1.85 | % | 1 | 0 | 0.35 | 0.63 | 0.12 | -0.05 | 6/18/2025 | 6/18/2025 3:29:00 PM EST | |
| 43.00 | 0.60 | 1.45 | 1.70 | -0.31 | -15.43% | 4 | 206 | 0.35 | 0.57 | 0.12 | -0.05 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 43.50 | 1.05 | 1.20 | 1.25 | -0.13 | -9.42% | 1 | 1 | 0.35 | 0.51 | 0.13 | -0.05 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 44.00 | 0.80 | 0.95 | 1.05 | -0.26 | -19.85% | 1 | 63 | 0.34 | 0.44 | 0.13 | -0.04 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 44.50 | 0.35 | 0.75 | 0.80 | -0.25 | -23.81% | 5 | 15 | 0.34 | 0.38 | 0.13 | -0.04 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 45.00 | 0.45 | 0.55 | 0.65 | -0.20 | -23.53% | 2 | 40 | 0.34 | 0.31 | 0.12 | -0.04 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 45.50 | 0.00 | 0.55 | % | 0 | 0 | 0.33 | 0.26 | 0.11 | -0.03 | 6/18/2025 3:29:00 PM EST | |||
| 46.00 | 0.00 | 0.40 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.21 | 0.10 | -0.03 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 46.50 | 0.15 | 0.60 | 0.30 | % | 8 | 0 | 0.33 | 0.16 | 0.09 | -0.03 | 6/18/2025 | 6/18/2025 3:29:00 PM EST | |
| 47.00 | 0.00 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.13 | 0.07 | -0.02 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | 0.10 | 0.06 | -0.02 | 6/18/2025 3:29:00 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.07 | 0.05 | -0.01 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 48.50 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.06 | 0.04 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 49.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.04 | 0.03 | -0.01 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 49.50 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.03 | 0.02 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.02 | 0.02 | -0.01 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 51.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 649 | 1.06 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 52.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 53.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 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 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.05 | % | 12 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:00 PM EST | |
| 36.00 | 0.00 | 1.55 | % | 0 | 0 | 1.58 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 37.00 | 0.00 | 2.20 | % | 0 | 0 | 1.47 | -0.02 | 0.01 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 38.00 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | -0.04 | 0.02 | -0.02 | 6/18/2025 3:29:00 PM EST | |||
| 39.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | -0.09 | 0.04 | -0.02 | 6/18/2025 3:29:00 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 649 | 0.37 | -0.16 | 0.06 | -0.03 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 0.38 | -0.23 | 0.08 | -0.04 | 6/18/2025 3:29:00 PM EST | |||
| 41.50 | 0.50 | 0.75 | % | 0 | 0 | 0.37 | -0.27 | 0.10 | -0.04 | 6/18/2025 3:29:00 PM EST | |||
| 42.00 | 0.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0 | 114 | 0.37 | -0.32 | 0.11 | -0.04 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 42.50 | 0.85 | 1.00 | % | 0 | 0 | 0.36 | -0.37 | 0.12 | -0.05 | 6/18/2025 3:29:00 PM EST | |||
| 43.00 | 0.90 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.43 | 0.12 | -0.05 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 43.50 | 1.30 | 1.45 | % | 0 | 0 | 0.34 | -0.49 | 0.13 | -0.05 | 6/18/2025 3:29:00 PM EST | |||
| 44.00 | 1.60 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.56 | 0.13 | -0.04 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 44.50 | 1.55 | 2.05 | % | 0 | 0 | 0.35 | -0.62 | 0.13 | -0.04 | 6/18/2025 3:29:00 PM EST | |||
| 45.00 | 2.20 | 3.60 | 1.88 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.69 | 0.12 | -0.04 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 45.50 | 2.30 | 3.10 | % | 0 | 0 | 0.33 | -0.74 | 0.11 | -0.03 | 6/18/2025 3:29:00 PM EST | |||
| 46.00 | 2.95 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.79 | 0.10 | -0.03 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 46.50 | 3.10 | 3.80 | % | 0 | 0 | 0.39 | -0.84 | 0.09 | -0.03 | 6/18/2025 3:29:00 PM EST | |||
| 47.00 | 1.80 | 5.70 | 2.93 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.87 | 0.07 | -0.02 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 47.50 | 2.25 | 6.20 | % | 0 | 0 | 0.97 | -0.90 | 0.06 | -0.02 | 6/18/2025 3:29:00 PM EST | |||
| 48.00 | 2.75 | 6.80 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.93 | 0.05 | -0.01 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 48.50 | 4.40 | 7.30 | % | 0 | 0 | 1.08 | -0.94 | 0.04 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 49.00 | 4.80 | 7.60 | % | 0 | 0 | 1.15 | -0.96 | 0.03 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 49.50 | 5.50 | 8.10 | % | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 50.00 | 5.90 | 8.70 | 5.30 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.98 | 0.02 | -0.01 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 51.00 | 7.00 | 9.70 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 52.00 | 7.80 | 10.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 53.00 | 8.90 | 11.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 54.00 | 9.80 | 12.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 10.80 | 13.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 56.00 | 11.90 | 14.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 57.00 | 13.00 | 15.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 60.00 | 15.90 | 18.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |