Options Chain for MAPLEBEAR INC COM (CART) - $47.23 as of 7/29/2025 3:11:02 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 | 21.60 | 23.30 | 22.45 | 20.90 | 0.00 | 0.00% | 0.90 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 26.00 | 20.60 | 22.90 | 21.75 | % | 0.84 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 27.00 | 19.70 | 21.90 | 20.80 | % | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 28.00 | 18.70 | 20.90 | 19.80 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 29.00 | 17.70 | 19.90 | 18.80 | % | 0.65 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 16.70 | 19.00 | 17.85 | 19.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 15.70 | 17.90 | 16.80 | % | 0.54 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 32.00 | 14.70 | 17.00 | 15.85 | % | 0.50 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 33.00 | 13.80 | 15.90 | 14.85 | % | 0.45 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 34.00 | 12.70 | 15.10 | 13.90 | % | 0.41 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 11.90 | 13.80 | 12.85 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.93 | 0.97 | 0.01 | -0.01 | 7/2/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 11.40 | 11.90 | 11.65 | 12.05 | -1.80 | -13.00% | 0.32 | 1 | 7 | 0.54 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 10.00 | 11.30 | 10.65 | % | 0.29 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 38.00 | 9.20 | 11.10 | 10.15 | % | 0.27 | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 39.00 | 8.70 | 8.90 | 8.80 | % | 0.23 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 7.80 | 8.10 | 7.95 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | 0.86 | 0.03 | -0.02 | 6/26/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 7.00 | 7.20 | 7.10 | % | 0.17 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 42.00 | 5.80 | 6.50 | 6.15 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | 0.79 | 0.04 | -0.03 | 6/24/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 5.40 | 5.70 | 5.55 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.75 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 4.80 | 5.00 | 4.90 | 3.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.70 | 0.05 | -0.03 | 6/26/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 4.20 | 4.30 | 4.25 | 4.10 | -2.60 | -38.81% | 0.09 | 4 | 37 | 0.42 | 0.65 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 3.60 | 3.70 | 3.65 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.41 | 0.60 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 47.00 | 3.00 | 3.20 | 3.10 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.41 | 0.55 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 48.00 | 2.55 | 2.80 | 2.68 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.41 | 0.50 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 49.00 | 2.15 | 2.30 | 2.23 | 3.86 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.41 | 0.44 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 1.75 | 1.90 | 1.83 | 2.08 | +0.16 | +8.34% | 0.04 | 2 | 401 | 0.41 | 0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.12 | -16.00% | 0.01 | 578 | 1,906 | 0.40 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.40 | 0.07 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.67 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 38.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.02 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 39.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.46 | -0.11 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.53 | +0.10 | +23.26% | 0.02 | 1 | 14 | 0.46 | -0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 0.75 | 0.85 | 0.80 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | -0.17 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 0.95 | 1.05 | 1.00 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.44 | -0.21 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 1.20 | 1.30 | 1.25 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.43 | -0.25 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 1.50 | 1.60 | 1.55 | 1.58 | +0.13 | +8.97% | 0.04 | 4 | 22 | 0.42 | -0.30 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 1.85 | 1.95 | 1.90 | 1.82 | +0.07 | +4.00% | 0.04 | 1 | 76 | 0.42 | -0.35 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 2.25 | 2.35 | 2.30 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.41 | -0.40 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 47.00 | 2.70 | 2.90 | 2.80 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.41 | -0.45 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 48.00 | 3.20 | 3.40 | 3.30 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.41 | -0.50 | 0.05 | -0.03 | 7/10/2025 | 7/29/2025 1:58:55 PM EST |
| 49.00 | 3.80 | 4.00 | 3.90 | 3.29 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.41 | -0.56 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 4.40 | 4.60 | 4.50 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.40 | -0.61 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 8.20 | 8.70 | 8.45 | % | 0.15 | 0 | 0 | 0.39 | -0.82 | 0.04 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 12.20 | 13.70 | 12.95 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 17.40 | 19.40 | 18.40 | % | 0.28 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 22.50 | 23.60 | 23.05 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |