Options Chain for MAPLEBEAR INC COM (CART) - $45.02 as of 12/23/2025 12:57:16 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 | 18.30 | 22.00 | 20.15 | % | 0.81 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 27.00 | 16.80 | 20.00 | 18.40 | % | 0.68 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 28.00 | 16.00 | 19.00 | 17.50 | % | 0.62 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 29.00 | 15.20 | 17.80 | 16.50 | 15.98 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 30.00 | 14.20 | 16.60 | 15.40 | 15.38 | +0.30 | +1.99% | 0.51 | 1 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 31.00 | 13.20 | 15.60 | 14.40 | 14.40 | +0.32 | +2.28% | 0.46 | 1 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 32.00 | 12.20 | 14.60 | 13.40 | 13.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 33.00 | 10.80 | 14.00 | 12.40 | % | 0.38 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 34.00 | 9.30 | 13.00 | 11.15 | % | 0.33 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 35.00 | 9.70 | 11.20 | 10.45 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 36.00 | 8.70 | 10.20 | 9.45 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 37.00 | 7.50 | 9.40 | 8.45 | % | 0.23 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 38.00 | 6.70 | 8.20 | 7.45 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:05 PM EST |
| 38.50 | 5.30 | 8.50 | 6.90 | % | 0.18 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 39.00 | 5.70 | 7.20 | 6.45 | 6.41 | +2.23 | +53.35% | 0.17 | 1 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 39.50 | 5.10 | 6.80 | 5.95 | 5.98 | % | 0.15 | 1 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST | |
| 40.00 | 4.70 | 5.50 | 5.10 | 5.20 | +1.50 | +40.55% | 0.13 | 1 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 40.50 | 4.30 | 5.50 | 4.90 | % | 0.12 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 41.00 | 2.70 | 6.00 | 4.35 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 26 | 2.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:05 PM EST |
| 41.50 | 2.40 | 5.50 | 3.95 | % | 0.10 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 42.00 | 2.80 | 5.00 | 3.90 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 66 | 2.12 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/23/2025 12:59:05 PM EST |
| 42.50 | 1.30 | 4.60 | 2.95 | % | 0.07 | 0 | 0 | 1.99 | 0.99 | 0.03 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 43.00 | 0.80 | 3.20 | 2.00 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 164 | 1.27 | 0.96 | 0.07 | -0.02 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 43.50 | 0.80 | 3.50 | 2.15 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.65 | 0.90 | 0.15 | -0.06 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 44.00 | 0.20 | 2.85 | 1.53 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 202 | 1.41 | 0.80 | 0.23 | -0.08 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 44.50 | 0.35 | 0.70 | 0.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.28 | 0.66 | 0.32 | -0.09 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 45.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.15 | -28.85% | 0.01 | 147 | 177 | 0.26 | 0.49 | 0.36 | -0.09 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 45.50 | 0.15 | 0.25 | 0.20 | 0.37 | +0.02 | +5.72% | 0.00 | 20 | 39 | 0.26 | 0.32 | 0.33 | -0.07 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 46.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 133 | 0.28 | 0.19 | 0.24 | -0.06 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.38 | 0.09 | 0.15 | -0.03 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.27 | -77.15% | 0.00 | 51 | 149 | 0.40 | 0.04 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.04 | -0.01 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.10 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 49.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:59:05 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 53.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 54.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:59:05 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:59:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:59:05 PM EST |
| 38.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 39.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:05 PM EST |
| 40.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:59:05 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.01 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.95 | -0.04 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.34 | -0.10 | 0.15 | -0.06 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 108 | 0.32 | -0.20 | 0.23 | -0.08 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 44.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 22 | 41 | 0.28 | -0.34 | 0.32 | -0.09 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.25 | -38.47% | 0.01 | 10 | 49 | 0.27 | -0.51 | 0.36 | -0.09 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 45.50 | 0.45 | 0.90 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.68 | 0.33 | -0.07 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 46.00 | 0.05 | 2.30 | 1.18 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.04 | -0.81 | 0.24 | -0.06 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 46.50 | 0.40 | 3.40 | 1.90 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.52 | -0.91 | 0.15 | -0.03 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 47.00 | 0.80 | 2.65 | 1.73 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.83 | -0.96 | 0.08 | -0.02 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 47.50 | 0.90 | 3.70 | 2.30 | % | 0.05 | 0 | 0 | 1.30 | -0.98 | 0.04 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 48.00 | 2.00 | 4.70 | 3.35 | 2.43 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.72 | -1.00 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 48.50 | 2.05 | 5.30 | 3.68 | % | 0.08 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 49.00 | 2.45 | 5.70 | 4.08 | % | 0.08 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 49.50 | 2.85 | 6.20 | 4.53 | % | 0.09 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 50.00 | 3.20 | 6.70 | 4.95 | % | 0.10 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 51.00 | 4.00 | 7.70 | 5.85 | % | 0.11 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 52.00 | 5.00 | 8.70 | 6.85 | % | 0.13 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 53.00 | 6.00 | 9.70 | 7.85 | % | 0.15 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 54.00 | 7.00 | 10.70 | 8.85 | % | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 55.00 | 8.00 | 11.70 | 9.85 | % | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 56.00 | 9.00 | 12.70 | 10.85 | % | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST |