Options Chain for MAPLEBEAR INC COM (CART) - $42.99 as of 11/20/2024 7:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.50 | 18.80 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 28.00 | 12.30 | 16.00 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 11.30 | 14.30 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 9.70 | 13.30 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 9.40 | 11.70 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 8.60 | 10.70 | 8.70 | -2.60 | -23.01% | 1 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 7.60 | 9.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 6.60 | 8.70 | 9.22 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 5.80 | 7.70 | 6.70 | +0.20 | +3.08% | 1 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 4.70 | 6.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 3.60 | 6.30 | 4.96 | +0.86 | +20.98% | 1 | 14 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 2.60 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 10 | 2.76 | 0.99 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 1.70 | 3.70 | 3.30 | -0.55 | -14.29% | 1 | 13 | 1.86 | 0.95 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 1.65 | 1.80 | 1.40 | -0.63 | -31.04% | 3 | 45 | 0.63 | 0.83 | 0.15 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.90 | 1.05 | 0.65 | -1.32 | -67.01% | 1,007 | 45 | 0.54 | 0.65 | 0.24 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.40 | 0.50 | 0.35 | -0.83 | -70.34% | 62 | 181 | 0.52 | 0.40 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.15 | 0.25 | 0.15 | -0.50 | -76.93% | 63 | 598 | 0.55 | 0.20 | 0.17 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.05 | 0.15 | 0.06 | -0.24 | -80.00% | 29 | 513 | 0.57 | 0.10 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | -0.10 | -71.43% | 20 | 348 | 0.68 | 0.03 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 384 | 1.42 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 289 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 388 | 1.21 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 335 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 1.05 | 0.13 | 0.00 | 0.00% | 0 | 255 | 3.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 143 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.25 | 1.44 | 0.00 | 0.00% | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 320 | 1.87 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 236 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 3.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 3.47 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.30 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 4.12 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 9 | 4.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 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 | 0.30 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.01 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 6 | 50 | 0.67 | -0.05 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.10 | 0.20 | 0.22 | +0.12 | +120.00% | 69 | 550 | 0.54 | -0.17 | 0.15 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.35 | 0.45 | 0.40 | +0.25 | +166.67% | 64 | 507 | 0.52 | -0.35 | 0.24 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.50 | 0.95 | 1.30 | +0.90 | +225.00% | 21 | 242 | 0.53 | -0.60 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 1.55 | 1.70 | 2.26 | +1.36 | +151.12% | 3 | 134 | 0.53 | -0.80 | 0.17 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 2.30 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 50 | 1.42 | -0.90 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 2.95 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 38 | 2.12 | -0.97 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 3.50 | 6.60 | 4.50 | 0.00 | 0.00% | 0 | 3 | 3.07 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 4.70 | 7.60 | 5.41 | 0.00 | 0.00% | 0 | 17 | 3.31 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 6.30 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 636 | 1.49 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 6.90 | 8.30 | 6.30 | 0.00 | 0.00% | 0 | 12 | 2.47 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 7.80 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 8.50 | 10.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 9.60 | 12.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 10.70 | 13.60 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 11.50 | 14.60 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 12.90 | 15.60 | 13.10 | 0.00 | 0.00% | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 13.70 | 16.60 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 14.60 | 17.60 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 15.50 | 18.60 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 16.60 | 19.60 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 17.60 | 20.60 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 61.00 | 17.70 | 22.00 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 18.80 | 22.60 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |