Options Chain for MAPLEBEAR INC COM (CART) - $43.37 as of 6/13/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.40 | 20.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 12.50 | 15.60 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 35.00 | 7.00 | 10.90 | % | 0 | 0 | 1.01 | 0.91 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 36.00 | 6.10 | 10.00 | % | 0 | 0 | 0.96 | 0.88 | 0.03 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 37.00 | 5.20 | 9.20 | % | 0 | 0 | 0.85 | 0.83 | 0.03 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 38.00 | 4.70 | 7.80 | % | 0 | 0 | 0.45 | 0.80 | 0.04 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 39.00 | 3.80 | 7.40 | % | 0 | 0 | 0.70 | 0.78 | 0.04 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 40.00 | 2.80 | 6.70 | % | 0 | 0 | 0.43 | 0.73 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 41.00 | 3.60 | 4.50 | % | 0 | 0 | 0.36 | 0.68 | 0.06 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 42.00 | 1.60 | 4.20 | % | 0 | 0 | 0.34 | 0.62 | 0.06 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 43.00 | 0.90 | 4.70 | % | 0 | 0 | 0.42 | 0.55 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 44.00 | 0.85 | 3.60 | % | 0 | 0 | 0.40 | 0.48 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.85 | % | 0 | 0 | 0.53 | 0.41 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 3.40 | % | 0 | 0 | 0.53 | 0.34 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 3.10 | % | 0 | 0 | 0.45 | 0.29 | 0.06 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.85 | % | 0 | 0 | 0.46 | 0.26 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.65 | % | 0 | 0 | 0.52 | 0.19 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.55 | % | 0 | 0 | 0.50 | 0.16 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 2.30 | % | 0 | 0 | 0.62 | 0.12 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 2.35 | % | 0 | 0 | 0.65 | 0.10 | 0.03 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:55 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 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.30 | % | 0 | 0 | 0.97 | -0.09 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.35 | % | 0 | 0 | 0.71 | -0.12 | 0.03 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.40 | 0.45 | % | 10 | 0 | 0.51 | -0.17 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 38.00 | 0.00 | 2.50 | 0.60 | % | 10 | 0 | 0.52 | -0.20 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 39.00 | 0.00 | 2.70 | % | 0 | 0 | 0.62 | -0.22 | 0.04 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.95 | % | 0 | 0 | 0.46 | -0.27 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 41.00 | 0.15 | 2.65 | % | 0 | 0 | 0.39 | -0.32 | 0.06 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 3.20 | 1.55 | % | 30 | 0 | 0.58 | -0.38 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 43.00 | 0.80 | 3.10 | % | 0 | 0 | 0.35 | -0.45 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 44.00 | 0.80 | 3.50 | 2.25 | % | 71 | 0 | 0.29 | -0.52 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 45.00 | 2.05 | 4.00 | % | 0 | 0 | 0.49 | -0.59 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 46.00 | 1.65 | 5.60 | % | 0 | 0 | 0.51 | -0.66 | 0.07 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 47.00 | 2.35 | 6.30 | % | 0 | 0 | 0.51 | -0.71 | 0.06 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 48.00 | 3.10 | 7.00 | % | 0 | 0 | 0.66 | -0.74 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 49.00 | 3.90 | 7.90 | % | 0 | 0 | 0.69 | -0.81 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 4.80 | 8.70 | % | 0 | 0 | 0.70 | -0.84 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 51.00 | 5.70 | 9.60 | % | 0 | 0 | 0.73 | -0.88 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 52.00 | 6.60 | 10.70 | % | 0 | 0 | 0.79 | -0.90 | 0.03 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 53.00 | 7.60 | 11.50 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 54.00 | 8.60 | 12.50 | % | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 10.40 | 13.50 | % | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 56.00 | 11.50 | 14.50 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 15.50 | 18.50 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |