Options Chain for MAPLEBEAR INC COM (CART) - $36.70 as of 5/3/2024 8:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.60 | 18.20 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 22.50 | 14.10 | 16.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 23.00 | 13.60 | 14.40 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 23.50 | 12.90 | 13.40 | 12.80 | % | 3 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 24.00 | 12.60 | 14.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 24.50 | 11.70 | 12.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 11.20 | 12.30 | 11.30 | +2.00 | +21.51% | 1 | 40 | 2.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 25.50 | 11.10 | 12.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 26.00 | 10.50 | 12.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 26.50 | 10.10 | 10.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 27.00 | 9.30 | 10.20 | % | 0 | 0 | 2.57 | 0.99 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 27.50 | 8.80 | 10.40 | % | 0 | 0 | 2.55 | 0.99 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 28.00 | 8.20 | 9.80 | % | 0 | 0 | 2.28 | 0.99 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 28.50 | 8.20 | 8.50 | % | 0 | 0 | 2.02 | 0.98 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 29.00 | 7.70 | 9.00 | % | 0 | 0 | 2.00 | 0.97 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 29.50 | 7.20 | 7.50 | % | 0 | 0 | 1.91 | 0.96 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 30.00 | 6.40 | 7.00 | 6.60 | +1.70 | +34.70% | 2 | 2 | 1.96 | 0.95 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 30.50 | 6.30 | 6.50 | % | 0 | 0 | 1.11 | 0.94 | 0.03 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 31.00 | 5.80 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.92 | 0.03 | -0.06 | 4/3/2024 | 5/3/2024 4:00:01 PM EST |
| 31.50 | 5.40 | 5.60 | 4.61 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.90 | 0.04 | -0.07 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 32.00 | 4.90 | 5.20 | 2.90 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.88 | 0.04 | -0.08 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 32.50 | 4.50 | 6.20 | 2.80 | 0.00 | 0.00% | 0 | 33 | 1.50 | 0.85 | 0.05 | -0.08 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 33.00 | 4.10 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.82 | 0.06 | -0.09 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 33.50 | 3.70 | 4.00 | 3.10 | +0.85 | +37.78% | 5 | 20 | 0.90 | 0.79 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 34.00 | 3.40 | 3.60 | 3.40 | +0.65 | +23.64% | 1 | 105 | 0.92 | 0.75 | 0.07 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 34.50 | 3.00 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.71 | 0.07 | -0.12 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 35.00 | 2.75 | 2.95 | 2.65 | +0.50 | +23.26% | 106 | 198 | 0.93 | 0.68 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 35.50 | 2.40 | 2.60 | 2.46 | +0.56 | +29.48% | 11 | 38 | 0.90 | 0.63 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 36.00 | 2.15 | 2.55 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.59 | 0.09 | -0.13 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 36.50 | 1.90 | 2.05 | 1.95 | +0.58 | +42.34% | 9 | 9 | 0.91 | 0.55 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 37.00 | 1.65 | 1.80 | 1.74 | +0.51 | +41.47% | 39 | 66 | 0.91 | 0.50 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 37.50 | 1.45 | 1.60 | 1.50 | +0.45 | +42.86% | 11 | 26 | 0.91 | 0.46 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 38.00 | 1.25 | 1.35 | 1.23 | +0.38 | +44.71% | 12 | 107 | 0.90 | 0.42 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 38.50 | 1.05 | 1.20 | 1.10 | +0.40 | +57.15% | 11 | 57 | 0.90 | 0.38 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 39.00 | 0.90 | 1.05 | 0.94 | +0.29 | +44.62% | 6 | 254 | 0.90 | 0.34 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 39.50 | 0.75 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.30 | 0.08 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 40.00 | 0.65 | 0.70 | 0.60 | +0.07 | +13.21% | 2 | 229 | 0.88 | 0.26 | 0.07 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 40.50 | 0.55 | 0.65 | % | 0 | 0 | 0.90 | 0.23 | 0.07 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 41.00 | 0.45 | 0.55 | 0.50 | +0.20 | +66.67% | 73 | 15 | 0.89 | 0.20 | 0.06 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 41.50 | 0.35 | 0.45 | 0.39 | -0.11 | -22.00% | 1 | 1 | 0.88 | 0.18 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 42.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.15 | 0.05 | -0.08 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 42.50 | 0.25 | 0.35 | % | 0 | 0 | 0.90 | 0.13 | 0.05 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 43.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.11 | 0.04 | -0.06 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 43.50 | 0.15 | 0.25 | % | 0 | 0 | 0.89 | 0.09 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 44.00 | 0.15 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.08 | 0.03 | -0.05 | 4/17/2024 | 5/3/2024 4:00:01 PM EST |
| 44.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.07 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 45.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.05 | 0.02 | -0.04 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 45.50 | 0.05 | 0.15 | % | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 46.00 | 0.05 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.04 | 0.02 | -0.03 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 46.50 | 0.05 | 1.35 | % | 0 | 0 | 2.73 | 0.03 | 0.02 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 47.00 | 0.05 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 48.00 | 0.05 | 1.35 | % | 0 | 0 | 4.37 | 0.02 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 49.00 | 0.05 | 1.35 | % | 0 | 0 | 5.27 | 0.01 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.54 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 5/3/2024 4:00:01 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 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.73 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.66 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 42 | 1.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 24.50 | 0.00 | 0.05 | 0.05 | % | 117 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 269 | 1 | 1.15 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 2.35 | -0.01 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.15 | +0.06 | +66.67% | 5 | 5 | 0.96 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 28.50 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 29.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 29.50 | 0.05 | 0.15 | 0.10 | % | 2 | 0 | 0.97 | -0.04 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 30.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.05 | 0.02 | -0.04 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 30.50 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.06 | 0.03 | -0.05 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | -0.14 | -41.18% | 10 | 17 | 0.94 | -0.08 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 31.50 | 0.20 | 0.30 | 0.35 | -0.20 | -36.37% | 1 | 11 | 0.93 | -0.10 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | -0.60 | -66.67% | 1 | 60 | 0.91 | -0.12 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 32.50 | 0.35 | 0.40 | 0.40 | -0.23 | -36.51% | 12 | 25 | 0.91 | -0.15 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 33.00 | 0.45 | 0.50 | 0.52 | -0.78 | -60.00% | 8 | 149 | 0.91 | -0.18 | 0.06 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 33.50 | 0.55 | 0.65 | 0.90 | +0.05 | +5.89% | 1 | 25 | 0.91 | -0.21 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 34.00 | 0.65 | 0.75 | 0.75 | -0.30 | -28.58% | 6 | 47 | 0.89 | -0.25 | 0.07 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 34.50 | 0.80 | 0.95 | 0.85 | -0.40 | -32.00% | 16 | 15 | 0.90 | -0.29 | 0.07 | -0.12 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 35.00 | 1.00 | 1.10 | 1.00 | -0.55 | -35.49% | 11 | 110 | 0.90 | -0.32 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 35.50 | 1.20 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.91 | -0.37 | 0.08 | -0.13 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 36.00 | 1.40 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 162 | 1.15 | -0.41 | 0.09 | -0.13 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 36.50 | 1.65 | 1.75 | 1.74 | -0.76 | -30.40% | 20 | 9 | 0.90 | -0.45 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 37.00 | 1.90 | 2.05 | 1.96 | -1.84 | -48.43% | 21 | 499 | 0.91 | -0.50 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 37.50 | 2.20 | 2.30 | % | 0 | 0 | 0.90 | -0.54 | 0.09 | -0.13 | 5/3/2024 4:00:01 PM EST | |||
| 38.00 | 2.50 | 2.60 | 3.20 | -2.11 | -39.74% | 1 | 93 | 0.90 | -0.58 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 38.50 | 2.75 | 2.95 | % | 0 | 0 | 0.89 | -0.62 | 0.08 | -0.13 | 5/3/2024 4:00:01 PM EST | |||
| 39.00 | 3.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.89 | -0.66 | 0.08 | -0.12 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 39.50 | 3.50 | 3.70 | % | 0 | 0 | 0.91 | -0.70 | 0.08 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 40.00 | 3.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.74 | 0.07 | -0.11 | 4/12/2024 | 5/3/2024 4:00:01 PM EST |
| 40.50 | 4.20 | 4.40 | % | 0 | 0 | 0.87 | -0.77 | 0.07 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 41.00 | 4.60 | 4.80 | % | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 41.50 | 3.60 | 5.30 | % | 0 | 0 | 0.50 | -0.82 | 0.06 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 42.00 | 5.50 | 5.70 | % | 0 | 0 | 0.89 | -0.85 | 0.05 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 42.50 | 5.90 | 6.10 | % | 0 | 0 | 1.42 | -0.87 | 0.05 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 43.00 | 5.10 | 6.60 | % | 0 | 0 | 1.42 | -0.89 | 0.04 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 43.50 | 5.20 | 7.80 | % | 0 | 0 | 1.27 | -0.91 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 44.00 | 6.70 | 8.00 | % | 0 | 0 | 1.95 | -0.92 | 0.03 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 44.50 | 6.30 | 8.30 | % | 0 | 0 | 1.44 | -0.93 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 45.00 | 8.10 | 8.50 | % | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 45.50 | 8.70 | 9.00 | % | 0 | 0 | 1.30 | -0.95 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 46.00 | 8.60 | 9.50 | % | 0 | 0 | 1.44 | -0.96 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 46.50 | 9.70 | 10.00 | % | 0 | 0 | 1.99 | -0.97 | 0.02 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 47.00 | 10.20 | 10.50 | % | 0 | 0 | 1.91 | -0.97 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 48.00 | 11.10 | 11.50 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 49.00 | 11.80 | 13.30 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 50.00 | 13.20 | 14.20 | % | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST |