Options Chain for MAPLEBEAR INC COM (CART) - $51.77 as of 8/12/2025 11:42:41 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 | 24.30 | 28.30 | 26.30 | 23.00 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:58:58 AM EST |
| 26.00 | 23.30 | 27.20 | 25.25 | % | 0.97 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 27.00 | 22.30 | 26.20 | 24.25 | % | 0.90 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 28.00 | 21.80 | 25.20 | 23.50 | % | 0.84 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 29.00 | 21.30 | 23.80 | 22.55 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 30.00 | 20.10 | 22.80 | 21.45 | 19.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:58:58 AM EST |
| 31.00 | 19.70 | 21.80 | 20.75 | % | 0.67 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 32.00 | 18.60 | 20.80 | 19.70 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 33.00 | 17.80 | 19.80 | 18.80 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 34.00 | 16.50 | 18.80 | 17.65 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 35.00 | 14.80 | 16.50 | 15.65 | 11.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:58:58 AM EST |
| 36.00 | 14.60 | 16.80 | 15.70 | 12.05 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:58:58 AM EST |
| 37.00 | 13.60 | 14.70 | 14.15 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 38.00 | 12.10 | 13.90 | 13.00 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/12/2025 10:58:58 AM EST | |||
| 39.00 | 12.10 | 12.40 | 12.25 | % | 0.31 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 8/12/2025 10:58:58 AM EST | |||
| 40.00 | 10.60 | 11.80 | 11.20 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | 0.99 | 0.01 | -0.01 | 6/26/2025 | 8/12/2025 10:58:58 AM EST |
| 41.00 | 9.10 | 10.90 | 10.00 | % | 0.24 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 8/12/2025 10:58:58 AM EST | |||
| 42.00 | 9.10 | 9.50 | 9.30 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.48 | 0.96 | 0.01 | -0.01 | 6/24/2025 | 8/12/2025 10:58:58 AM EST |
| 43.00 | 8.30 | 9.70 | 9.00 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.42 | 0.94 | 0.02 | -0.01 | 7/18/2025 | 8/12/2025 10:58:58 AM EST |
| 44.00 | 7.20 | 7.60 | 7.40 | 5.56 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.45 | 0.92 | 0.02 | -0.02 | 8/7/2025 | 8/12/2025 10:58:58 AM EST |
| 45.00 | 6.50 | 6.70 | 6.60 | 6.60 | -0.85 | -11.41% | 0.15 | 1 | 32 | 0.34 | 0.89 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 46.00 | 5.60 | 5.80 | 5.70 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.33 | 0.85 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 47.00 | 4.80 | 5.00 | 4.90 | 4.91 | -1.31 | -21.07% | 0.10 | 83 | 163 | 0.33 | 0.81 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 48.00 | 4.00 | 4.30 | 4.15 | 4.30 | -0.70 | -14.00% | 0.09 | 31 | 230 | 0.32 | 0.76 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 49.00 | 3.30 | 3.50 | 3.40 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.32 | 0.70 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 50.00 | 2.70 | 2.90 | 2.80 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 380 | 0.32 | 0.63 | 0.07 | -0.03 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 55.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.30 | -30.00% | 0.01 | 29 | 3,539 | 0.30 | 0.25 | 0.07 | -0.02 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 1,211 | 0.31 | 0.06 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.45 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:58:58 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:58:58 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:58:58 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/12/2025 10:58:58 AM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.76 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 10:58:58 AM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | -0.03 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 10:58:58 AM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | -0.04 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 10:58:58 AM EST |
| 43.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.70 | -77.78% | 0.00 | 1 | 73 | 0.36 | -0.06 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | -0.08 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 10:58:58 AM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,062 | 0.35 | -0.11 | 0.03 | -0.02 | 8/8/2025 | 8/12/2025 10:58:58 AM EST |
| 46.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.35 | -0.15 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 47.00 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.34 | -0.19 | 0.05 | -0.02 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 48.00 | 0.80 | 0.95 | 0.88 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.33 | -0.24 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 49.00 | 1.10 | 1.20 | 1.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.33 | -0.30 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 10:58:58 AM EST |
| 50.00 | 1.45 | 1.55 | 1.50 | 1.55 | +0.25 | +19.24% | 0.03 | 1 | 51 | 0.32 | -0.37 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 10:58:58 AM EST |
| 55.00 | 4.40 | 4.60 | 4.50 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.07 | -0.02 | 8/12/2025 10:58:58 AM EST | |||
| 60.00 | 8.60 | 9.50 | 9.05 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 7/24/2025 | 8/12/2025 10:58:58 AM EST |
| 65.00 | 12.60 | 15.90 | 14.25 | % | 0.22 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST | |||
| 70.00 | 17.50 | 20.90 | 19.20 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:58 AM EST |