Options Chain for MAPLEBEAR INC COM (CART) - $43.37 as of 8/29/2025 8:21:11 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 | 16.80 | 20.50 | 18.65 | % | 0.75 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 12.30 | 15.50 | 13.90 | % | 0.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 8.30 | 11.40 | 9.85 | % | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 7.80 | 9.30 | 8.55 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 200 | 1.16 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 36.00 | 6.10 | 9.60 | 7.85 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 5.20 | 8.60 | 6.90 | % | 0.19 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 38.00 | 4.80 | 7.50 | 6.15 | % | 0.16 | 0 | 0 | 1.32 | 0.97 | 0.02 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 39.00 | 2.80 | 6.10 | 4.45 | % | 0.11 | 0 | 0 | 1.05 | 0.94 | 0.04 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 3.50 | 3.70 | 3.60 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.42 | 0.88 | 0.06 | -0.02 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 41.00 | 2.50 | 2.80 | 2.65 | 2.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | 0.81 | 0.09 | -0.03 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 42.00 | 1.90 | 2.00 | 1.95 | 1.95 | +0.17 | +9.56% | 0.05 | 2 | 2 | 0.34 | 0.70 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 43.00 | 1.25 | 1.35 | 1.30 | 1.37 | -0.55 | -28.65% | 0.03 | 14 | 9 | 0.33 | 0.57 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 44.00 | 0.75 | 0.85 | 0.80 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.32 | 0.42 | 0.15 | -0.04 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.32 | 0.28 | 0.13 | -0.03 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 45.50 | 0.30 | 0.40 | 0.35 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.12 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 46.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 8 | 91 | 0.31 | 0.17 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 46.50 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.09 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 47.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 14 | 12 | 0.33 | 0.10 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.06 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 48.00 | 0.05 | 0.70 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | 0.05 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.03 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.67 | 0.02 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.58 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.01 | -0.01 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 39.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 12 | 0.37 | -0.06 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 2 | 7 | 0.35 | -0.12 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.19 | 0.09 | -0.03 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 42.00 | 0.50 | 0.55 | 0.53 | 0.48 | -0.17 | -26.16% | 0.01 | 94 | 20 | 0.32 | -0.30 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 43.00 | 0.85 | 0.90 | 0.88 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.31 | -0.43 | 0.14 | -0.04 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 44.00 | 1.35 | 1.40 | 1.38 | 1.40 | -0.15 | -9.68% | 0.03 | 12 | 39 | 0.31 | -0.58 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 2.00 | 2.15 | 2.08 | 2.07 | +0.37 | +21.77% | 0.05 | 2 | 55 | 0.31 | -0.72 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 45.50 | 2.40 | 2.50 | 2.45 | % | 0.05 | 0 | 0 | 0.35 | -0.78 | 0.12 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 46.00 | 2.40 | 2.95 | 2.68 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.35 | -0.83 | 0.10 | -0.03 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 46.50 | 2.45 | 4.50 | 3.48 | % | 0.07 | 0 | 0 | 0.49 | -0.87 | 0.09 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 47.00 | 1.75 | 4.20 | 2.98 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.57 | -0.90 | 0.07 | -0.02 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 47.50 | 2.20 | 5.40 | 3.80 | % | 0.08 | 0 | 0 | 0.94 | -0.92 | 0.06 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 48.00 | 2.65 | 6.50 | 4.58 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.08 | -0.95 | 0.04 | -0.01 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 48.50 | 4.10 | 7.10 | 5.60 | % | 0.12 | 0 | 0 | 1.16 | -0.97 | 0.03 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 49.00 | 4.60 | 7.70 | 6.15 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -0.98 | 0.02 | -0.01 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 49.50 | 5.10 | 8.00 | 6.55 | % | 0.13 | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 50.00 | 5.60 | 8.60 | 7.10 | 1.29 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.28 | -0.99 | 0.01 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 51.00 | 6.60 | 9.60 | 8.10 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.36 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 52.00 | 7.60 | 10.60 | 9.10 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 53.00 | 8.60 | 11.60 | 10.10 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 54.00 | 9.70 | 12.50 | 11.10 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 55.00 | 10.60 | 13.60 | 12.10 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 56.00 | 11.30 | 14.60 | 12.95 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 57.00 | 12.20 | 15.60 | 13.90 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 58.00 | 13.60 | 16.60 | 15.10 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 59.00 | 14.60 | 17.60 | 16.10 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 15.60 | 18.60 | 17.10 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 65.00 | 20.70 | 23.60 | 22.15 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |