Options Chain for MAPLEBEAR INC COM (CART) - $34.69 as of 4/29/2024 12:43:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 16.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 24.00 | 10.60 | 12.80 | % | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 25.00 | 9.40 | 11.90 | % | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 26.00 | 8.10 | 10.90 | % | 0 | 0 | 1.63 | 0.93 | 0.02 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 27.00 | 6.00 | 9.10 | % | 0 | 0 | 1.40 | 0.90 | 0.02 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 28.00 | 5.30 | 8.00 | % | 0 | 0 | 0.80 | 0.87 | 0.03 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 29.00 | 6.00 | 7.30 | % | 0 | 0 | 0.78 | 0.84 | 0.04 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 30.00 | 5.00 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.79 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 31.00 | 4.50 | 4.80 | % | 0 | 0 | 0.56 | 0.75 | 0.05 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 32.00 | 3.80 | 4.20 | % | 0 | 0 | 0.61 | 0.69 | 0.05 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 33.00 | 3.30 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.64 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 34.00 | 2.75 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.58 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 35.00 | 2.10 | 2.40 | 1.87 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.52 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 36.00 | 1.75 | 1.95 | % | 0 | 0 | 0.59 | 0.46 | 0.06 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 37.00 | 1.45 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 120 | 0.71 | 0.39 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 38.00 | 1.15 | 1.80 | 1.22 | -0.87 | -41.63% | 1 | 6 | 0.58 | 0.33 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 39.00 | 0.90 | 1.00 | % | 0 | 0 | 0.58 | 0.28 | 0.06 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 0.70 | 0.80 | 1.51 | 0.00 | 0.00% | 0 | 700 | 0.58 | 0.23 | 0.05 | -0.03 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 41.00 | 0.55 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.18 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 42.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 701 | 0.58 | 0.14 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 43.00 | 0.30 | 0.40 | % | 0 | 0 | 0.59 | 0.11 | 0.03 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 44.00 | 0.20 | 0.35 | % | 0 | 0 | 0.57 | 0.08 | 0.03 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.06 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 46.00 | 0.10 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.05 | 0.02 | -0.01 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 47.00 | 0.05 | 0.20 | % | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 48.00 | 0.05 | 1.10 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 49.00 | 0.00 | 1.45 | % | 0 | 0 | 1.27 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:59:03 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 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 24.00 | 0.05 | 1.00 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 26.00 | 0.10 | 0.20 | 0.14 | -0.04 | -22.23% | 7 | 17 | 0.63 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 27.00 | 0.20 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.10 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 28.00 | 0.25 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.13 | 0.03 | -0.02 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 29.00 | 0.40 | 0.50 | % | 0 | 0 | 0.60 | -0.16 | 0.04 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 30.00 | 0.60 | 1.10 | 0.54 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.21 | 0.04 | -0.03 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 31.00 | 0.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.25 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 32.00 | 1.10 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.31 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 33.00 | 1.50 | 1.60 | 1.47 | % | 10 | 0 | 0.58 | -0.36 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 34.00 | 1.90 | 2.05 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.42 | 0.06 | -0.04 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 35.00 | 2.40 | 2.80 | 2.89 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.48 | 0.06 | -0.04 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 36.00 | 2.95 | 3.10 | % | 0 | 0 | 0.56 | -0.54 | 0.06 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 37.00 | 3.40 | 4.40 | % | 0 | 0 | 0.57 | -0.61 | 0.06 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 38.00 | 4.20 | 4.50 | 3.59 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.67 | 0.06 | -0.03 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 39.00 | 5.00 | 5.20 | % | 0 | 0 | 0.56 | -0.72 | 0.06 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 5.80 | 6.20 | % | 0 | 0 | 0.54 | -0.77 | 0.05 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 41.00 | 6.50 | 7.00 | % | 0 | 0 | 0.50 | -0.82 | 0.04 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 42.00 | 7.30 | 7.90 | % | 0 | 0 | 0.61 | -0.86 | 0.04 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 43.00 | 8.30 | 8.90 | % | 0 | 0 | 1.06 | -0.89 | 0.03 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 44.00 | 7.50 | 11.40 | % | 0 | 0 | 1.23 | -0.92 | 0.03 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 8.40 | 11.70 | % | 0 | 0 | 1.25 | -0.94 | 0.02 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 46.00 | 10.80 | 13.40 | % | 0 | 0 | 1.30 | -0.95 | 0.02 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 47.00 | 12.10 | 14.40 | % | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 48.00 | 12.80 | 15.40 | % | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 49.00 | 14.20 | 16.40 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 15.00 | 17.40 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST |