Options Chain for MAPLEBEAR INC COM (CART) - $35.00 as of 5/1/2024 8:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:57 PM EST | |||
| 23.00 | 11.90 | 14.40 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:57 PM EST | |||
| 23.50 | 11.40 | 14.00 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:57 PM EST | |||
| 24.00 | 11.00 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 24.50 | 10.50 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 25.00 | 9.90 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 25.50 | 9.50 | 11.80 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 26.00 | 9.10 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 26.50 | 8.60 | 11.00 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 27.00 | 8.10 | 10.50 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:57 PM EST | |||
| 27.50 | 7.50 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:57 PM EST | |||
| 28.00 | 7.10 | 9.50 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:57 PM EST | |||
| 28.50 | 6.60 | 8.80 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.18 | 5/1/2024 3:59:57 PM EST | |||
| 29.00 | 6.10 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.18 | 5/1/2024 3:59:57 PM EST | |||
| 29.50 | 5.70 | 8.00 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.18 | 5/1/2024 3:59:57 PM EST | |||
| 30.00 | 4.90 | 7.60 | % | 0 | 0 | 4.29 | 0.99 | 0.01 | -0.20 | 5/1/2024 3:59:57 PM EST | |||
| 30.50 | 4.50 | 7.10 | % | 0 | 0 | 0.01 | 0.99 | 0.01 | -0.20 | 5/1/2024 3:59:57 PM EST | |||
| 31.00 | 3.90 | 6.60 | % | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.21 | 5/1/2024 3:59:57 PM EST | |||
| 31.50 | 3.50 | 5.30 | % | 0 | 0 | 2.69 | 0.97 | 0.03 | -0.22 | 5/1/2024 3:59:57 PM EST | |||
| 32.00 | 2.95 | 5.60 | 3.00 | +0.50 | +20.00% | 1 | 1 | 3.43 | 0.95 | 0.04 | -0.25 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 32.50 | 2.45 | 5.10 | 2.00 | 0.00 | 0.00% | 0 | 36 | 3.21 | 0.90 | 0.06 | -0.31 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 33.00 | 1.95 | 3.70 | % | 0 | 0 | 2.00 | 0.86 | 0.08 | -0.33 | 5/1/2024 3:59:57 PM EST | |||
| 33.50 | 2.00 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.85 | 0.10 | -0.31 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 34.00 | 1.60 | 1.75 | 1.85 | +1.05 | +131.25% | 1 | 175 | 0.99 | 0.81 | 0.12 | -0.32 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 34.50 | 1.20 | 1.40 | 1.70 | +1.05 | +161.54% | 90 | 173 | 1.21 | 0.74 | 0.15 | -0.34 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 35.00 | 0.55 | 1.00 | 1.25 | +0.70 | +127.28% | 70 | 176 | 0.22 | 0.67 | 0.17 | -0.33 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 35.50 | 0.60 | 0.75 | 0.80 | +0.45 | +128.58% | 17 | 42 | 0.45 | 0.58 | 0.19 | -0.32 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.00 | 0.40 | 0.50 | 0.70 | +0.50 | +250.00% | 221 | 50 | 0.48 | 0.49 | 0.20 | -0.30 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.50 | 0.25 | 0.35 | 0.45 | +0.30 | +200.00% | 19 | 42 | 0.51 | 0.40 | 0.18 | -0.28 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 37.00 | 0.15 | 0.25 | 0.25 | +0.07 | +38.89% | 230 | 121 | 0.52 | 0.32 | 0.16 | -0.26 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 37.50 | 0.10 | 0.20 | 0.30 | +0.18 | +150.00% | 164 | 18 | 0.61 | 0.30 | 0.12 | -0.30 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 38.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 21 | 41 | 0.63 | 0.27 | 0.11 | -0.30 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 38.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.23 | 0.09 | -0.28 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 39.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 15 | 0.81 | 0.13 | 0.08 | -0.15 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 39.50 | 0.05 | 1.35 | 0.06 | -0.34 | -85.00% | 8 | 9 | 1.64 | 0.09 | 0.06 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 40.00 | 0.05 | 1.35 | 0.05 | 0.00 | 0.00% | 3 | 33 | 1.07 | 0.06 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 40.50 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.10 | 0.06 | 0.04 | -0.08 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 1.00 | 0.05 | -0.02 | -28.58% | 15 | 20 | 1.80 | 0.05 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 41.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 10 | 7 | 2.54 | 0.02 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 1 | 29 | 2.64 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 43.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 46.50 | 0.00 | 1.35 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 5.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 48.50 | 0.00 | 2.15 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:57 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | -0.14 | 5/1/2024 3:59:57 PM EST | |||
| 23.50 | 0.00 | 1.35 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | -0.14 | 5/1/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 24.50 | 0.00 | 1.35 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 25.50 | 0.00 | 1.35 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 26.50 | 0.00 | 2.15 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.01 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 340 | 2.50 | 0.00 | 0.00 | -0.17 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.30 | 0.24 | +0.19 | +380.00% | 50 | 26 | 2.63 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 28.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 50 | 60 | 2.48 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 1.00 | 0.05 | -0.01 | -16.67% | 10 | 12 | 2.55 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 29.50 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 4 | 3.19 | 0.00 | 0.00 | -0.18 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 30.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.80 | -0.01 | 0.01 | -0.20 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 30.50 | 0.05 | 2.20 | % | 0 | 0 | 2.86 | -0.01 | 0.01 | -0.20 | 5/1/2024 3:59:57 PM EST | |||
| 31.00 | 0.05 | 1.40 | 0.05 | -0.05 | -50.00% | 39 | 29 | 7.66 | -0.02 | 0.02 | -0.21 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 31.50 | 0.05 | 1.40 | 0.05 | 0.00 | 0.00% | 2 | 11 | 5.37 | -0.03 | 0.03 | -0.22 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 32.00 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 6 | 8 | 1.70 | -0.05 | 0.04 | -0.25 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 32.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 493 | 0.96 | -0.10 | 0.06 | -0.31 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 103 | 15 | 0.85 | -0.14 | 0.08 | -0.33 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 33.50 | 0.10 | 0.20 | 0.15 | -0.30 | -66.67% | 538 | 401 | 0.83 | -0.15 | 0.10 | -0.31 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 34.00 | 0.15 | 0.30 | 0.20 | -0.55 | -73.34% | 2,996 | 1,543 | 0.75 | -0.19 | 0.12 | -0.32 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 34.50 | 0.30 | 0.40 | 0.25 | -0.49 | -66.22% | 33 | 83 | 0.82 | -0.26 | 0.15 | -0.34 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | -0.70 | -58.34% | 69 | 88 | 0.81 | -0.33 | 0.17 | -0.33 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 35.50 | 0.65 | 0.75 | 0.72 | -0.53 | -42.40% | 42 | 22 | 0.80 | -0.42 | 0.19 | -0.32 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.00 | 0.90 | 1.05 | 1.35 | -0.70 | -34.15% | 217 | 389 | 0.81 | -0.51 | 0.20 | -0.30 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.50 | 1.25 | 1.45 | 1.30 | -0.66 | -33.68% | 12 | 10 | 0.87 | -0.60 | 0.18 | -0.28 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 37.00 | 1.65 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 16 | 1.22 | -0.68 | 0.16 | -0.26 | 4/18/2024 | 5/1/2024 3:59:57 PM EST |
| 37.50 | 2.05 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.70 | 0.12 | -0.30 | 4/17/2024 | 5/1/2024 3:59:57 PM EST |
| 38.00 | 2.40 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 14 | 1.35 | -0.73 | 0.11 | -0.30 | 4/16/2024 | 5/1/2024 3:59:57 PM EST |
| 38.50 | 2.60 | 4.90 | % | 0 | 0 | 3.09 | -0.77 | 0.09 | -0.28 | 5/1/2024 3:59:57 PM EST | |||
| 39.00 | 3.20 | 5.40 | % | 0 | 0 | 3.25 | -0.87 | 0.08 | -0.15 | 5/1/2024 3:59:57 PM EST | |||
| 39.50 | 3.60 | 5.70 | % | 0 | 0 | 3.20 | -0.91 | 0.06 | -0.12 | 5/1/2024 3:59:57 PM EST | |||
| 40.00 | 4.20 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 0 | 3.45 | -0.94 | 0.05 | -0.08 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 40.50 | 4.60 | 6.40 | % | 0 | 0 | 3.17 | -0.94 | 0.04 | -0.08 | 5/1/2024 3:59:57 PM EST | |||
| 41.00 | 5.10 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 4 | 3.31 | -0.95 | 0.03 | -0.08 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 41.50 | 5.90 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 3.75 | -0.98 | 0.02 | -0.03 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 42.00 | 6.20 | 8.20 | % | 0 | 0 | 3.89 | -0.99 | 0.01 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 42.50 | 6.60 | 8.60 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 43.00 | 7.30 | 9.30 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 43.50 | 7.70 | 9.70 | 8.80 | 0.00 | 0.00% | 0 | 3 | 4.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 44.00 | 8.20 | 10.20 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 44.50 | 8.90 | 10.80 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 9.40 | 11.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 45.50 | 9.70 | 11.90 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 46.00 | 10.10 | 12.30 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 46.50 | 10.70 | 12.90 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 47.00 | 11.30 | 13.20 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 47.50 | 11.90 | 13.80 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 48.00 | 12.10 | 14.30 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 48.50 | 12.60 | 13.80 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 49.00 | 13.40 | 15.40 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 50.00 | 14.30 | 16.20 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |