Options Chain for MAPLEBEAR INC COM (CART) - $48.88 as of 7/22/2025 7:12:37 AM 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 | 23.10 | 26.10 | 24.60 | % | 0.98 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 30.00 | 18.20 | 21.20 | 19.70 | % | 0.66 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 34.00 | 14.30 | 17.10 | 15.70 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 35.00 | 13.40 | 16.20 | 14.80 | % | 0.42 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 36.00 | 12.20 | 15.20 | 13.70 | % | 0.38 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 37.00 | 11.30 | 14.30 | 12.80 | 8.38 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.50 | 0.98 | 0.01 | -0.01 | 6/27/2025 | 7/21/2025 3:59:55 PM EST |
| 38.00 | 10.20 | 13.30 | 11.75 | % | 0.31 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 39.00 | 9.30 | 12.40 | 10.85 | % | 0.28 | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 40.00 | 8.40 | 11.40 | 9.90 | % | 0.25 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 41.00 | 6.80 | 10.40 | 8.60 | % | 0.21 | 0 | 0 | 1.16 | 0.92 | 0.02 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 42.00 | 7.00 | 8.10 | 7.55 | % | 0.18 | 0 | 0 | 0.62 | 0.89 | 0.03 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 43.00 | 6.40 | 7.10 | 6.75 | % | 0.16 | 0 | 0 | 0.64 | 0.85 | 0.03 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 43.50 | 4.60 | 6.70 | 5.65 | % | 0.13 | 0 | 0 | 0.39 | 0.84 | 0.04 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 44.00 | 4.60 | 7.20 | 5.90 | % | 0.13 | 0 | 0 | 0.59 | 0.82 | 0.04 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 44.50 | 5.20 | 5.70 | 5.45 | % | 0.12 | 0 | 0 | 0.56 | 0.79 | 0.04 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 45.00 | 4.50 | 5.20 | 4.85 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.52 | 0.77 | 0.05 | -0.06 | 7/7/2025 | 7/21/2025 3:59:55 PM EST |
| 45.50 | 4.30 | 5.20 | 4.75 | % | 0.10 | 0 | 0 | 0.60 | 0.75 | 0.05 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 46.00 | 4.20 | 4.50 | 4.35 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.58 | 0.72 | 0.05 | -0.06 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 46.50 | 3.80 | 4.10 | 3.95 | % | 0.08 | 0 | 0 | 0.56 | 0.69 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 47.00 | 3.20 | 3.90 | 3.55 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.66 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 47.50 | 3.20 | 3.50 | 3.35 | % | 0.07 | 0 | 0 | 0.57 | 0.63 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 48.00 | 2.85 | 3.20 | 3.03 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | 0.60 | 0.06 | -0.07 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 48.50 | 2.45 | 3.00 | 2.73 | % | 0.06 | 0 | 0 | 0.55 | 0.57 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 49.00 | 2.35 | 2.60 | 2.48 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.52 | 0.54 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 49.50 | 2.15 | 2.35 | 2.25 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.55 | 0.50 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 50.00 | 2.00 | 2.15 | 2.08 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.56 | 0.47 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 51.00 | 1.40 | 1.75 | 1.58 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.41 | 0.06 | -0.07 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 52.00 | 0.80 | 1.35 | 1.08 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.48 | 0.34 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 53.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | 0.29 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 54.00 | 0.70 | 0.85 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.24 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.19 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.15 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 57.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.03 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.03 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.05 | 0.02 | -0.02 | 7/21/2025 3:59:55 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 | 2.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | -0.03 | 0.01 | -0.02 | 6/30/2025 | 7/21/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.01 | -0.04 | 0.01 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.93 | -0.06 | 0.02 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.65 | 0.83 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.02 | -0.08 | 0.02 | -0.03 | 7/1/2025 | 7/21/2025 3:59:55 PM EST |
| 42.00 | 0.10 | 0.55 | 0.33 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.60 | -0.11 | 0.03 | -0.04 | 7/1/2025 | 7/21/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.85 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.66 | -0.16 | 0.04 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.51 | -0.18 | 0.04 | -0.05 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 44.50 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 0.57 | -0.21 | 0.04 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | -0.23 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.25 | 0.05 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 46.00 | 1.05 | 1.35 | 1.20 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.28 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 46.50 | 1.00 | 2.65 | 1.83 | % | 0.04 | 0 | 0 | 0.55 | -0.31 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 47.00 | 1.15 | 1.80 | 1.48 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.34 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 47.50 | 1.35 | 1.85 | 1.60 | % | 0.03 | 0 | 0 | 0.55 | -0.37 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 48.00 | 0.55 | 2.00 | 1.28 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.40 | 0.06 | -0.07 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 48.50 | 1.75 | 2.35 | 2.05 | % | 0.04 | 0 | 0 | 0.55 | -0.43 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 49.00 | 2.20 | 2.60 | 2.40 | % | 0.05 | 0 | 0 | 0.57 | -0.46 | 0.07 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 49.50 | 2.45 | 2.75 | 2.60 | % | 0.05 | 0 | 0 | 0.56 | -0.50 | 0.07 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 50.00 | 2.45 | 3.20 | 2.83 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.53 | 0.07 | -0.07 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 51.00 | 3.00 | 3.80 | 3.40 | % | 0.07 | 0 | 0 | 0.53 | -0.59 | 0.06 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 52.00 | 3.70 | 4.40 | 4.05 | % | 0.08 | 0 | 0 | 0.53 | -0.66 | 0.06 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 53.00 | 4.40 | 5.00 | 4.70 | % | 0.09 | 0 | 0 | 0.50 | -0.71 | 0.06 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 54.00 | 5.10 | 5.90 | 5.50 | % | 0.10 | 0 | 0 | 0.50 | -0.76 | 0.05 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 55.00 | 5.90 | 7.50 | 6.70 | % | 0.12 | 0 | 0 | 0.60 | -0.81 | 0.05 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 56.00 | 6.60 | 8.60 | 7.60 | % | 0.14 | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 57.00 | 7.60 | 9.30 | 8.45 | % | 0.15 | 0 | 0 | 0.68 | -0.88 | 0.03 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 58.00 | 7.90 | 11.10 | 9.50 | % | 0.16 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 60.00 | 9.90 | 13.00 | 11.45 | % | 0.19 | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.02 | 7/21/2025 3:59:55 PM EST |