Options Chain for MAPLEBEAR INC COM (CART) - $34.69 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 16.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 11.30 | 12.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.50 | 9.70 | 12.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 9.00 | 11.60 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 24.50 | 9.90 | 10.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 9.30 | 11.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.50 | 8.90 | 11.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 8.20 | 10.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 26.50 | 8.00 | 8.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 6.40 | 8.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 6.80 | 7.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 28.00 | 6.20 | 7.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 28.50 | 5.70 | 7.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 5.60 | 6.00 | % | 0 | 0 | 0.97 | 1.00 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 29.50 | 4.80 | 5.50 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 4.30 | 5.00 | % | 0 | 0 | 1.30 | 0.98 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 30.50 | 3.80 | 4.50 | % | 0 | 0 | 1.12 | 0.97 | 0.03 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 31.00 | 3.50 | 4.00 | % | 0 | 0 | 0.68 | 0.95 | 0.04 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 31.50 | 2.90 | 3.50 | % | 0 | 0 | 0.61 | 0.92 | 0.06 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 32.00 | 2.85 | 3.00 | % | 0 | 0 | 0.58 | 0.89 | 0.08 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 2.35 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.85 | 0.10 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 1.95 | 2.15 | % | 0 | 0 | 0.46 | 0.79 | 0.12 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 33.50 | 1.55 | 1.75 | 1.85 | +0.30 | +19.36% | 1 | 3 | 0.45 | 0.73 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.65 | 0.17 | -0.07 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 34.50 | 0.95 | 1.10 | 1.05 | +0.10 | +10.53% | 60 | 9 | 0.47 | 0.57 | 0.18 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.70 | 0.80 | 0.84 | -0.06 | -6.67% | 85 | 196 | 0.45 | 0.48 | 0.18 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 0.50 | 0.60 | 0.65 | +0.01 | +1.57% | 2 | 2 | 0.45 | 0.39 | 0.17 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 0.35 | 0.45 | 0.43 | 0.00 | 0.00% | 5 | 26 | 0.46 | 0.31 | 0.16 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 0.25 | 0.35 | 0.40 | +0.15 | +60.00% | 7 | 12 | 0.46 | 0.24 | 0.14 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 7 | 108 | 0.50 | 0.18 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 0.10 | 0.20 | 0.20 | -0.35 | -63.64% | 1 | 6 | 0.49 | 0.13 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 38 | 0.50 | 0.10 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.07 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.05 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 39.50 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.03 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.05 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.02 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 40.50 | 0.05 | 0.35 | 0.06 | -0.05 | -45.46% | 12 | 2 | 0.81 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 41.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.70 | 0.05 | -0.08 | -61.54% | 3 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | % | 6 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 43.50 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.05 | -0.10 | -66.67% | 6 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 44.50 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 45.50 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 46.50 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.05 | % | 8 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 47.50 | 0.00 | 0.05 | 0.05 | % | 7 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 26.50 | 0.00 | 0.60 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.98 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.92 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 28.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 29.50 | 0.00 | 0.25 | 0.29 | % | 4 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 30.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.93 | -0.02 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 30.50 | 0.05 | 0.60 | % | 0 | 0 | 0.86 | -0.03 | 0.03 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 31.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 22 | 10 | 0.59 | -0.05 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 31.50 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.08 | 0.06 | -0.04 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 0.10 | 0.20 | 0.10 | -0.30 | -75.00% | 5 | 9 | 0.52 | -0.11 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 2 | 495 | 0.50 | -0.15 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 0.25 | 0.35 | 0.25 | -0.60 | -70.59% | 4 | 15 | 0.50 | -0.21 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 33.50 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 4 | 260 | 0.48 | -0.27 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 0.50 | 0.60 | 0.45 | -0.25 | -35.72% | 2 | 193 | 0.47 | -0.35 | 0.17 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.50 | 0.70 | 0.80 | 0.65 | -0.29 | -30.86% | 19 | 48 | 0.46 | -0.43 | 0.18 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.95 | 1.05 | 0.90 | -0.25 | -21.74% | 15 | 65 | 0.46 | -0.52 | 0.18 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 1.25 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.61 | 0.17 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 1.60 | 1.70 | 1.50 | +0.30 | +25.00% | 124 | 272 | 0.47 | -0.69 | 0.16 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 1.95 | 3.20 | 1.96 | % | 10 | 0 | 0.47 | -0.76 | 0.14 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 37.00 | 2.35 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.82 | 0.11 | -0.04 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 2.80 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.87 | 0.09 | -0.04 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 3.20 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.90 | 0.07 | -0.03 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 38.50 | 3.60 | 5.90 | % | 0 | 0 | 0.66 | -0.93 | 0.05 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 39.00 | 3.80 | 6.10 | % | 0 | 0 | 0.89 | -0.95 | 0.04 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 39.50 | 4.60 | 6.70 | % | 0 | 0 | 0.77 | -0.97 | 0.03 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 5.10 | 7.30 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.98 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 40.50 | 5.60 | 6.00 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 41.00 | 6.00 | 8.30 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 41.50 | 6.10 | 8.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 42.00 | 7.10 | 9.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 42.50 | 7.10 | 9.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 43.00 | 8.10 | 10.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 43.50 | 8.30 | 10.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 44.00 | 8.90 | 11.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 44.50 | 9.40 | 11.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 9.70 | 12.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.50 | 10.30 | 10.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 46.00 | 10.80 | 13.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 46.50 | 11.60 | 13.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.00 | 12.10 | 13.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 12.40 | 14.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 48.00 | 13.10 | 13.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 48.50 | 13.30 | 16.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 49.00 | 14.00 | 16.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 15.00 | 17.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |