Options Chain for MAPLEBEAR INC COM (CART) - $49.84 as of 7/25/2025 12:31:11 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 | 24.30 | 26.40 | 25.35 | % | 1.01 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 19.20 | 21.10 | 20.15 | % | 0.67 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 17.20 | 19.10 | 18.15 | % | 0.57 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 16.40 | 18.60 | 17.50 | % | 0.54 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.00 | 15.90 | 18.10 | 17.00 | % | 0.52 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.50 | 15.70 | 17.60 | 16.65 | % | 0.50 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 15.20 | 17.10 | 16.15 | % | 0.47 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.50 | 14.70 | 16.60 | 15.65 | % | 0.45 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 14.10 | 16.10 | 15.10 | 13.47 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 35.50 | 13.40 | 15.60 | 14.50 | % | 0.41 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 13.10 | 15.10 | 14.10 | % | 0.39 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.50 | 12.70 | 14.60 | 13.65 | % | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 11.80 | 14.10 | 12.95 | % | 0.35 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.50 | 11.60 | 12.50 | 12.05 | % | 0.32 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 10.80 | 13.10 | 11.95 | % | 0.31 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.50 | 10.60 | 12.60 | 11.60 | % | 0.30 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 9.90 | 11.90 | 10.90 | % | 0.28 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.50 | 9.30 | 11.70 | 10.50 | % | 0.27 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 9.10 | 10.90 | 10.00 | % | 0.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.50 | 8.30 | 10.50 | 9.40 | % | 0.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 7.80 | 10.00 | 8.90 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 41.50 | 7.80 | 9.50 | 8.65 | % | 0.21 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.00 | 7.00 | 9.20 | 8.10 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 6.60 | 8.70 | 7.65 | 6.67 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 6.10 | 8.20 | 7.15 | 7.01 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 43.50 | 5.40 | 7.70 | 6.55 | % | 0.15 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 44.00 | 5.30 | 6.00 | 5.65 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 44.50 | 4.30 | 7.00 | 5.65 | % | 0.13 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 4.50 | 4.90 | 4.70 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 426 | 0.60 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 45.50 | 3.80 | 5.00 | 4.40 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.88 | 0.99 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 3.60 | 3.90 | 3.75 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 740 | 0.42 | 0.96 | 0.04 | -0.01 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 46.50 | 2.90 | 3.70 | 3.30 | 3.70 | % | 0.07 | 1 | 0 | 0.62 | 0.95 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST | |
| 47.00 | 2.70 | 2.90 | 2.80 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 426 | 0.40 | 0.91 | 0.08 | -0.02 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 2.00 | 2.90 | 2.45 | % | 0.05 | 0 | 0 | 0.58 | 0.87 | 0.11 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 48.00 | 1.80 | 2.00 | 1.90 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.28 | 0.81 | 0.14 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 48.50 | 1.35 | 1.60 | 1.48 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | 0.73 | 0.17 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.20 | -14.82% | 0.02 | 1 | 829 | 0.29 | 0.64 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 49.50 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.27 | 0.54 | 0.22 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.50 | 0.65 | 0.58 | 0.68 | -0.07 | -9.34% | 0.01 | 1 | 1,403 | 0.27 | 0.43 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 51.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.27 | 0.25 | 0.17 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 1,346 | 0.33 | 0.12 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.42 | 0.05 | 0.05 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.01 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | % | 0.01 | 1 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST | |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 | 3.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.00 | 0.00 | 0.25 | 0.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,237 | 0.91 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | -0.04 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | -0.05 | 0.05 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.35 | -0.09 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | -0.13 | 0.11 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.27 | -0.19 | 0.14 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 48.50 | 0.20 | 0.35 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.27 | -0.27 | 0.17 | -0.05 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 0.35 | 0.45 | 0.40 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.26 | -0.36 | 0.20 | -0.05 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 49.50 | 0.55 | 0.65 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.26 | -0.46 | 0.22 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.25 | -22.73% | 0.02 | 13 | 95 | 0.26 | -0.57 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 51.00 | 1.45 | 1.65 | 1.55 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.26 | -0.75 | 0.17 | -0.04 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 52.00 | 2.10 | 2.80 | 2.45 | % | 0.05 | 0 | 0 | 0.24 | -0.88 | 0.11 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 53.00 | 2.60 | 4.00 | 3.30 | % | 0.06 | 0 | 0 | 0.66 | -0.95 | 0.05 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 54.00 | 3.60 | 5.00 | 4.30 | % | 0.08 | 0 | 0 | 0.76 | -0.99 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 55.00 | 4.70 | 6.50 | 5.60 | % | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 56.00 | 5.80 | 7.40 | 6.60 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 57.00 | 6.90 | 8.20 | 7.55 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 58.00 | 7.50 | 9.50 | 8.50 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 59.00 | 8.50 | 10.50 | 9.50 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 9.90 | 11.50 | 10.70 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |