Options Chain for MAPLEBEAR INC COM (CART) - $34.69 as of 4/29/2024 3:14:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 16.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 24.00 | 9.90 | 12.50 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 25.00 | 8.10 | 11.60 | % | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 26.00 | 8.20 | 9.70 | % | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 27.00 | 7.30 | 8.80 | % | 0 | 0 | 1.19 | 0.94 | 0.02 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 28.00 | 6.50 | 8.30 | % | 0 | 0 | 1.46 | 0.91 | 0.03 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 29.00 | 4.50 | 6.00 | % | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 30.00 | 4.90 | 5.20 | % | 0 | 0 | 0.64 | 0.82 | 0.04 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 31.00 | 4.20 | 5.60 | 3.91 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.77 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 32.00 | 3.50 | 3.70 | % | 0 | 0 | 0.63 | 0.71 | 0.06 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 33.00 | 2.90 | 3.10 | % | 0 | 0 | 0.63 | 0.64 | 0.07 | -0.05 | 4/29/2024 2:58:55 PM EST | |||
| 34.00 | 2.35 | 2.50 | % | 0 | 0 | 0.62 | 0.57 | 0.07 | -0.05 | 4/29/2024 2:58:55 PM EST | |||
| 35.00 | 1.40 | 2.05 | 2.20 | -0.10 | -4.35% | 2 | 4 | 0.62 | 0.50 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 36.00 | 0.90 | 1.65 | % | 0 | 0 | 0.62 | 0.43 | 0.07 | -0.05 | 4/29/2024 2:58:55 PM EST | |||
| 37.00 | 1.20 | 1.30 | % | 0 | 0 | 0.62 | 0.37 | 0.07 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 38.00 | 0.90 | 1.00 | 1.00 | +0.07 | +7.53% | 26 | 303 | 0.61 | 0.31 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 39.00 | 0.70 | 0.80 | 0.98 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.25 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 40.00 | 0.50 | 0.65 | 1.17 | 0.00 | 0.00% | 0 | 301 | 0.61 | 0.20 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 41.00 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.16 | 0.05 | -0.03 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 42.00 | 0.25 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.13 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 43.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.10 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 44.00 | 0.15 | 0.25 | % | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.06 | 0.02 | -0.01 | 4/15/2024 | 4/29/2024 2:58:55 PM EST |
| 46.00 | 0.05 | 0.20 | % | 0 | 0 | 0.63 | 0.04 | 0.02 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 47.00 | 0.05 | 0.75 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 48.00 | 0.05 | 0.75 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 2:58:55 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 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 24.00 | 0.05 | 0.75 | % | 0 | 0 | 1.02 | -0.01 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 26.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 27.00 | 0.15 | 0.25 | % | 0 | 0 | 0.68 | -0.06 | 0.02 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 28.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.09 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 2:58:55 PM EST |
| 29.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.13 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 2:58:55 PM EST |
| 30.00 | 0.60 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.18 | 0.04 | -0.03 | 4/10/2024 | 4/29/2024 2:58:55 PM EST |
| 31.00 | 0.85 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.23 | 0.05 | -0.04 | 4/8/2024 | 4/29/2024 2:58:55 PM EST |
| 32.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.29 | 0.06 | -0.04 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 33.00 | 1.55 | 2.65 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.36 | 0.07 | -0.05 | 4/16/2024 | 4/29/2024 2:58:55 PM EST |
| 34.00 | 2.00 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.43 | 0.07 | -0.05 | 4/18/2024 | 4/29/2024 2:58:55 PM EST |
| 35.00 | 2.50 | 3.80 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.50 | 0.07 | -0.05 | 4/9/2024 | 4/29/2024 2:58:55 PM EST |
| 36.00 | 3.10 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.57 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 37.00 | 3.70 | 3.90 | 2.83 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.63 | 0.07 | -0.04 | 4/18/2024 | 4/29/2024 2:58:55 PM EST |
| 38.00 | 4.50 | 4.70 | 4.53 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.69 | 0.06 | -0.04 | 4/24/2024 | 4/29/2024 2:58:55 PM EST |
| 39.00 | 5.20 | 6.90 | % | 0 | 0 | 0.61 | -0.75 | 0.06 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 40.00 | 4.80 | 7.60 | 3.46 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.80 | 0.05 | -0.03 | 4/10/2024 | 4/29/2024 2:58:55 PM EST |
| 41.00 | 6.90 | 7.20 | % | 0 | 0 | 0.62 | -0.84 | 0.05 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 42.00 | 7.80 | 8.10 | % | 0 | 0 | 0.62 | -0.87 | 0.04 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 43.00 | 7.20 | 10.40 | % | 0 | 0 | 1.31 | -0.90 | 0.03 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 44.00 | 8.00 | 11.20 | % | 0 | 0 | 1.31 | -0.93 | 0.03 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 45.00 | 8.70 | 12.40 | % | 0 | 0 | 1.43 | -0.94 | 0.02 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 46.00 | 11.60 | 13.40 | % | 0 | 0 | 1.49 | -0.96 | 0.02 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 47.00 | 12.50 | 14.40 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 48.00 | 13.20 | 15.40 | % | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 49.00 | 14.10 | 16.40 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 50.00 | 15.10 | 17.20 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:55 PM EST |