Options Chain for MAPLEBEAR INC COM (CART) - $45.55 as of 5/30/2025 5:11:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.70 | 22.50 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 14.80 | 17.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 31.00 | 13.90 | 16.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.00 | 13.00 | 15.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 33.00 | 11.90 | 14.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 34.00 | 10.80 | 13.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 9.80 | 12.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 36.00 | 8.90 | 11.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 7.80 | 10.50 | 7.00 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 6.80 | 9.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 5.80 | 8.50 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 39.50 | 5.30 | 8.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 4.80 | 7.30 | 4.74 | 0.00 | 0.00% | 0 | 13 | 1.50 | 1.00 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 40.50 | 4.30 | 7.10 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 41.00 | 4.30 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.98 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 41.50 | 2.15 | 6.10 | % | 0 | 0 | 1.50 | 0.97 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 1.65 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.94 | 0.05 | -0.04 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 1.40 | 4.30 | % | 0 | 0 | 1.06 | 0.92 | 0.06 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 2.40 | 3.10 | 4.25 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.87 | 0.08 | -0.05 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 43.50 | 2.05 | 2.65 | % | 0 | 0 | 0.39 | 0.83 | 0.10 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 44.00 | 1.55 | 2.20 | 3.54 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.78 | 0.13 | -0.06 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 44.50 | 1.35 | 1.85 | 1.56 | % | 1 | 0 | 0.33 | 0.72 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 45.00 | 0.95 | 1.45 | 1.82 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.64 | 0.17 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.50 | 0.80 | 1.00 | 0.90 | -0.35 | -28.00% | 33 | 1 | 0.30 | 0.56 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.55 | 0.75 | 0.70 | -0.23 | -24.74% | 23 | 31 | 0.30 | 0.46 | 0.19 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 0.55 | 0.50 | -0.35 | -41.18% | 42 | 23 | 0.23 | 0.37 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.15 | 0.40 | 0.40 | -0.35 | -46.67% | 6 | 36 | 0.29 | 0.29 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.30 | 0.28 | -0.29 | -50.88% | 2 | 32 | 0.28 | 0.23 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 80 | 0.33 | 0.17 | 0.11 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 13 | 50 | 0.34 | 0.14 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.08 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.05 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 19 | 1.47 | 0.03 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.20 | 0.03 | -0.12 | -80.00% | 1 | 53 | 0.54 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.48 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.73 | -0.02 | 0.02 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 2.05 | % | 0 | 0 | 1.58 | -0.03 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.06 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | -0.08 | 0.06 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.18 | -0.61 | -77.22% | 1 | 21 | 0.35 | -0.13 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.17 | 0.10 | -0.06 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.45 | 0.33 | +0.18 | +120.00% | 1 | 58 | 0.31 | -0.22 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.50 | 0.20 | 0.45 | 0.45 | -0.05 | -10.00% | 6 | 12 | 0.32 | -0.28 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.30 | 0.60 | 0.65 | +0.05 | +8.34% | 5 | 110 | 0.31 | -0.36 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.50 | 0.50 | 0.80 | 0.95 | +0.16 | +20.26% | 9 | 12 | 0.30 | -0.44 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.45 | 1.05 | 1.20 | +0.30 | +33.34% | 4 | 33 | 0.24 | -0.54 | 0.19 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.70 | 1.60 | 1.42 | +0.07 | +5.19% | 1 | 18 | 0.27 | -0.63 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 1.10 | 2.10 | 1.73 | +0.18 | +11.62% | 15 | 20 | 0.42 | -0.71 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 1.60 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.77 | 0.14 | -0.05 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 2.00 | 2.90 | 1.65 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.83 | 0.11 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 1.15 | 4.80 | % | 0 | 0 | 1.07 | -0.86 | 0.09 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 1.60 | 4.70 | % | 0 | 0 | 1.05 | -0.92 | 0.07 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 49.50 | 2.90 | 6.10 | % | 0 | 0 | 1.50 | -0.95 | 0.05 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 3.50 | 6.50 | % | 0 | 0 | 1.13 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 51.00 | 4.40 | 7.50 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 5.40 | 8.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 6.40 | 9.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 7.40 | 10.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 8.40 | 11.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 9.40 | 12.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 10.40 | 13.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |