Options Chain for MAPLEBEAR INC COM (CART) - $51.77 as of 8/12/2025 1:00:58 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 | 24.80 | 28.10 | 26.45 | % | 1.06 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 30.00 | 20.00 | 22.70 | 21.35 | 17.39 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 14.60 | 18.00 | 16.30 | 16.95 | -0.27 | -1.57% | 0.47 | 3 | 5 | 4.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 36.00 | 13.60 | 17.10 | 15.35 | 15.97 | -0.35 | -2.15% | 0.43 | 3 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.00 | 12.70 | 15.90 | 14.30 | 12.38 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 38.00 | 12.60 | 13.60 | 13.10 | 14.01 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 39.00 | 11.60 | 12.60 | 12.10 | 13.21 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 11.00 | 11.20 | 11.10 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.59 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 41.00 | 9.60 | 10.40 | 10.00 | 9.11 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:01 AM EST |
| 42.00 | 9.00 | 9.30 | 9.15 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:59:01 AM EST |
| 43.00 | 8.00 | 8.20 | 8.10 | 8.71 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.35 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 43.50 | 6.80 | 7.70 | 7.25 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 44.00 | 7.00 | 7.20 | 7.10 | 7.90 | +0.15 | +1.94% | 0.16 | 2 | 39 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 44.50 | 6.40 | 6.70 | 6.55 | 7.41 | +0.01 | +0.14% | 0.15 | 2 | 32 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 6.00 | 6.20 | 6.10 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.07 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 45.50 | 5.50 | 5.70 | 5.60 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 46.00 | 5.00 | 5.20 | 5.10 | 5.02 | -0.48 | -8.73% | 0.11 | 1 | 88 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 46.50 | 4.50 | 4.70 | 4.60 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.74 | 1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 47.00 | 4.00 | 4.20 | 4.10 | 3.84 | -1.16 | -23.20% | 0.09 | 2 | 753 | 0.67 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 47.50 | 3.50 | 3.80 | 3.65 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.61 | 0.98 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 48.00 | 3.10 | 3.30 | 3.20 | 2.85 | -0.95 | -25.00% | 0.07 | 23 | 1,123 | 0.54 | 0.96 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 48.50 | 2.60 | 2.75 | 2.68 | 2.65 | -0.75 | -22.06% | 0.06 | 6 | 31 | 0.47 | 0.93 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 49.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.86 | -27.66% | 0.05 | 10 | 1,604 | 0.40 | 0.89 | 0.11 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 49.50 | 1.70 | 1.85 | 1.78 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.40 | 0.83 | 0.15 | -0.08 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 1.30 | 1.45 | 1.38 | 1.44 | -0.46 | -24.22% | 0.03 | 105 | 1,981 | 0.39 | 0.74 | 0.19 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 51.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.57 | -41.61% | 0.01 | 1,114 | 1,141 | 0.38 | 0.53 | 0.23 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 52.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.27 | -42.86% | 0.01 | 1,138 | 533 | 0.37 | 0.32 | 0.20 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 53.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.24 | -68.58% | 0.00 | 15 | 279 | 0.38 | 0.16 | 0.13 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 111 | 0.51 | 0.07 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 5,888 | 0.48 | 0.02 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.67 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7,290 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 38.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,127 | 3.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:01 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 959 | 2.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 43.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 45.50 | 0.00 | 0.70 | 0.35 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.05 | -1.15 | -95.84% | 0.00 | 1 | 6 | 0.88 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.63 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.63 | -0.02 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 69 | 0.50 | -0.04 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 48.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.08 | -57.15% | 0.00 | 6 | 60 | 0.44 | -0.07 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | -0.11 | 0.11 | -0.06 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 49.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 44 | 208 | 0.38 | -0.17 | 0.15 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.06 | +24.00% | 0.01 | 32 | 447 | 0.39 | -0.26 | 0.19 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 51.00 | 0.60 | 0.70 | 0.65 | 0.74 | +0.25 | +51.02% | 0.01 | 2 | 83 | 0.36 | -0.47 | 0.23 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 52.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.25 | +25.00% | 0.02 | 6 | 62 | 0.36 | -0.68 | 0.20 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 53.00 | 1.95 | 2.10 | 2.03 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.32 | -0.84 | 0.13 | -0.07 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 54.00 | 2.85 | 3.30 | 3.08 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.53 | -0.93 | 0.07 | -0.04 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 3.70 | 4.10 | 3.90 | 2.49 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.91 | -0.98 | 0.03 | -0.02 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 56.00 | 4.70 | 5.30 | 5.00 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 57.00 | 4.90 | 7.10 | 6.00 | % | 0.11 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 58.00 | 5.90 | 8.80 | 7.35 | % | 0.13 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 59.00 | 7.00 | 9.90 | 8.45 | 8.35 | % | 0.14 | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 60.00 | 7.80 | 10.80 | 9.30 | 9.30 | % | 0.15 | 1 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 61.00 | 8.80 | 11.90 | 10.35 | % | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 65.00 | 13.10 | 15.90 | 14.50 | 13.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 18.20 | 20.80 | 19.50 | 18.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |