Options Chain for MAPLEBEAR INC COM (CART) - $43.75 as of 6/20/2025 8:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.80 | 21.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 13.00 | 16.10 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 9.00 | 11.60 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 36.00 | 8.10 | 9.50 | % | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 37.00 | 6.70 | 9.90 | % | 0 | 0 | 0.59 | 0.83 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 38.00 | 6.40 | 7.90 | 6.93 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.80 | 0.03 | -0.03 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 5.80 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.76 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 5.40 | 6.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.73 | 0.04 | -0.03 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 4.70 | 5.10 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.68 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 4.10 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.64 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 3.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.59 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 3.00 | 3.40 | 3.03 | +0.03 | +1.00% | 218 | 12 | 0.46 | 0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 2.50 | 2.90 | 2.70 | -0.25 | -8.48% | 10 | 1 | 0.46 | 0.48 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 2.10 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.43 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 1.70 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 321 | 0.44 | 0.38 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 1.35 | 1.70 | 1.55 | +0.05 | +3.34% | 4 | 661 | 0.43 | 0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 1.10 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 652 | 0.43 | 0.29 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 0.90 | 1.15 | 1.07 | +0.17 | +18.89% | 4 | 715 | 0.43 | 0.25 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.25 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 3,523 | 0.45 | 0.11 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.70 | 0.38 | +0.18 | +90.00% | 1 | 1 | 0.48 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 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 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 9 | 40 | 0.53 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 0.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.14 | 0.02 | -0.02 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 0.70 | 2.05 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.17 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.90 | 1.65 | 0.89 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.20 | 0.03 | -0.03 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 1.15 | 1.35 | 1.17 | -0.11 | -8.60% | 81 | 4 | 0.49 | -0.24 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 1.45 | 1.60 | 1.60 | -0.04 | -2.44% | 3 | 4 | 0.48 | -0.27 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 1.75 | 1.95 | 1.70 | -0.10 | -5.56% | 40 | 44 | 0.47 | -0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 2.10 | 2.45 | 2.10 | -0.25 | -10.64% | 10 | 63 | 0.48 | -0.36 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 2.50 | 2.90 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.41 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 2.95 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.46 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 3.40 | 3.90 | 3.58 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.52 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 4.00 | 4.50 | 4.00 | +0.30 | +8.11% | 28 | 3 | 0.46 | -0.57 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 4.60 | 5.10 | 3.84 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.62 | 0.05 | -0.03 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 5.30 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.67 | 0.05 | -0.03 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 5.80 | 6.50 | 4.90 | 0.00 | 0.00% | 0 | 52 | 0.42 | -0.71 | 0.05 | -0.02 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 6.50 | 8.20 | 6.82 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.75 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 10.20 | 13.40 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.89 | 0.03 | -0.01 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 15.10 | 18.30 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 20.20 | 23.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 25.10 | 28.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |