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 | 16.20 | 18.70 | % | 0 | 0 | 2.27 | 0.97 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
24.00 | 11.10 | 15.20 | % | 0 | 0 | 1.75 | 0.94 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
25.00 | 11.30 | 13.80 | % | 0 | 0 | 1.63 | 0.93 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
26.00 | 9.20 | 12.80 | % | 0 | 0 | 1.52 | 0.91 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
27.00 | 8.20 | 11.90 | % | 0 | 0 | 1.48 | 0.88 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
28.00 | 7.80 | 11.10 | % | 0 | 0 | 1.37 | 0.86 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
29.00 | 6.00 | 10.30 | % | 0 | 0 | 1.27 | 0.84 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
30.00 | 6.90 | 7.60 | % | 0 | 0 | 1.10 | 0.82 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
31.00 | 4.90 | 6.80 | % | 0 | 0 | 1.09 | 0.79 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
32.00 | 3.70 | 5.90 | % | 0 | 0 | 0.93 | 0.76 | 0.04 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
33.00 | 4.00 | 6.50 | 4.15 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.73 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
34.00 | 3.60 | 4.40 | % | 0 | 0 | 0.86 | 0.69 | 0.05 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
35.00 | 2.60 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.64 | 0.05 | -0.04 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
36.00 | 2.65 | 3.10 | % | 0 | 0 | 0.54 | 0.59 | 0.06 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
37.00 | 2.45 | 2.65 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.53 | 0.06 | -0.04 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
38.00 | 1.30 | 2.20 | 1.70 | % | 1 | 0 | 0.48 | 0.46 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
39.00 | 1.60 | 1.80 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.40 | 0.06 | -0.04 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
40.00 | 1.30 | 1.50 | % | 0 | 0 | 0.56 | 0.34 | 0.06 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
41.00 | 1.05 | 1.25 | 1.10 | % | 6 | 0 | 0.56 | 0.29 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
42.00 | 0.85 | 1.15 | % | 0 | 0 | 0.56 | 0.25 | 0.05 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
43.00 | 0.65 | 0.85 | % | 0 | 0 | 0.57 | 0.24 | 0.04 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
44.00 | 0.50 | 0.70 | % | 0 | 0 | 0.57 | 0.18 | 0.04 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
45.00 | 0.40 | 0.55 | % | 0 | 0 | 0.57 | 0.16 | 0.04 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
50.00 | 0.00 | 1.05 | % | 0 | 0 | 0.67 | 0.10 | 0.02 | -0.02 | 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 | 0.20 | % | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
24.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | -0.06 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | -0.07 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
26.00 | 0.00 | 1.40 | % | 0 | 0 | 1.33 | -0.09 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
27.00 | 0.05 | 1.45 | % | 0 | 0 | 0.84 | -0.12 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
28.00 | 0.15 | 0.25 | % | 0 | 0 | 0.61 | -0.14 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
29.00 | 0.25 | 0.35 | % | 0 | 0 | 0.60 | -0.16 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
30.00 | 0.35 | 0.50 | % | 0 | 0 | 0.60 | -0.18 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
31.00 | 0.50 | 0.60 | % | 0 | 0 | 0.58 | -0.21 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
32.00 | 0.70 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.24 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
33.00 | 0.95 | 1.15 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.27 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
34.00 | 1.25 | 1.40 | % | 0 | 0 | 0.57 | -0.31 | 0.05 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
35.00 | 1.65 | 2.30 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.36 | 0.05 | -0.04 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
36.00 | 2.05 | 2.25 | % | 0 | 0 | 0.57 | -0.41 | 0.06 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
37.00 | 2.55 | 2.80 | % | 0 | 0 | 0.57 | -0.47 | 0.06 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
38.00 | 3.10 | 3.30 | % | 0 | 0 | 0.56 | -0.54 | 0.07 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
39.00 | 3.50 | 4.00 | % | 0 | 0 | 0.86 | -0.60 | 0.06 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
40.00 | 2.75 | 4.70 | % | 0 | 0 | 0.97 | -0.66 | 0.06 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
41.00 | 3.50 | 5.60 | % | 0 | 0 | 0.86 | -0.71 | 0.06 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
42.00 | 4.60 | 7.90 | % | 0 | 0 | 0.94 | -0.75 | 0.05 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
43.00 | 6.60 | 8.70 | % | 0 | 0 | 0.98 | -0.76 | 0.04 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
44.00 | 7.30 | 9.70 | % | 0 | 0 | 1.11 | -0.82 | 0.04 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
45.00 | 6.60 | 9.00 | % | 0 | 0 | 0.92 | -0.84 | 0.04 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
50.00 | 12.90 | 15.30 | % | 0 | 0 | 1.34 | -0.90 | 0.02 | -0.02 | 5/3/2024 4:00:01 PM EST |