IntraAlpha
Create free account Start free

Maplebear Inc. Common Stock CART

i

Market dataready · fetched 2026-11-10T22:16:28.671Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-13

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-10T21:26:47.119165699Z

FundamentalsSEC EDGAR · ready · as of 2026-09-30 · fetched 2026-11-10T22:16:28.283032+00:00

Share price$57.95
1D-0.0%
AH$57.91$58.06$58.22$58.37$58.525:30 AM6:30 AM9:00 AM1:00 PM2:00 PMCART
Sold putSold callAH

Maplebear Inc. Common Stock options

Live interpolated CART call and put midpoint premiums by absolute delta.Maplebear Inc. Common Stock$0.20$1.16$2.13$3.09$4.06$-0.12$0.19$0.50$0.81$1.1220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C unavailable: no unambiguous, price-consistent delta bracketC —25Δ C unavailable: no unambiguous, price-consistent delta bracketC —30Δ P unavailable: no unambiguous, price-consistent delta bracketP —50Δ C unavailable: no unambiguous, price-consistent delta bracketC —55Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —60Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —65Δ P unavailable: no unambiguous, price-consistent delta bracketP —70Δ P unavailable: no unambiguous, price-consistent delta bracketP —75Δ P unavailable: no unambiguous, price-consistent delta bracketP —80Δ P unavailable: no unambiguous, price-consistent delta bracketP —OPTION PRICECART PRICE$0.30$0.39$0.48$0.57$1.84$2.15$2.49$3.78$0.88$1.07$0.33$0.35$0.37$0.40
Puts——
Calls——
Skew——
Implied move——
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ52.63138.7%10.7%
25Δ53.93130.5%8.8%
30Δ58.7728.2%1.9%
35Δ58.5829.1%1.8%57.3128.5%1.7%
40Δ58.3830.0%1.6%57.5325.3%1.3%
45Δ58.1930.9%1.4%57.7522.2%1.0%
50Δ57.9619.1%0.7%
55Δ
60Δ
65Δ56.8858.5%1.3%
70Δ56.4358.9%1.1%
75Δ55.9659.8%0.9%
80Δ54.6779.8%0.9%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
52.63
IV
138.7%
B/E move
10.7%

25Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
53.93
IV
130.5%
B/E move
8.8%

30Δ

Calls
Pseudo strike
58.77
IV
28.2%
B/E move
1.9%
Puts
Pseudo strike
IV
B/E move

35Δ

Calls
Pseudo strike
58.58
IV
29.1%
B/E move
1.8%
Puts
Pseudo strike
57.31
IV
28.5%
B/E move
1.7%

40Δ

Calls
Pseudo strike
58.38
IV
30.0%
B/E move
1.6%
Puts
Pseudo strike
57.53
IV
25.3%
B/E move
1.3%

45Δ

Calls
Pseudo strike
58.19
IV
30.9%
B/E move
1.4%
Puts
Pseudo strike
57.75
IV
22.2%
B/E move
1.0%

50Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
57.96
IV
19.1%
B/E move
0.7%

55Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

60Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

65Δ

Calls
Pseudo strike
56.88
IV
58.5%
B/E move
1.3%
Puts
Pseudo strike
IV
B/E move

70Δ

Calls
Pseudo strike
56.43
IV
58.9%
B/E move
1.1%
Puts
Pseudo strike
IV
B/E move

75Δ

Calls
Pseudo strike
55.96
IV
59.8%
B/E move
0.9%
Puts
Pseudo strike
IV
B/E move

80Δ

Calls
Pseudo strike
54.67
IV
79.8%
B/E move
0.9%
Puts
Pseudo strike
IV
B/E move

Options history

IV · four-Friday blend28.77%
Daily close
CART24.0%58.7%93.4%2026-08-12: 51.97%2026-08-13: 56.96%2026-08-14: 40.71%2026-08-17: 51.00%2026-08-18: 49.45%2026-08-19: 49.15%2026-08-20: 47.37%2026-08-21: 38.03%2026-08-24: 37.27%2026-08-25: 36.96%2026-08-26: 40.93%2026-08-27: 45.73%2026-08-28: 37.59%2026-08-31: 39.17%2026-09-01: 44.28%2026-09-02: 40.90%2026-09-03: 40.88%2026-09-04: 35.05%2026-09-08: 45.27%2026-09-09: 42.13%2026-09-10: 51.13%2026-09-11: 42.22%2026-09-14: 46.26%2026-09-15: 50.09%2026-09-16: 49.39%2026-09-17: 40.88%2026-09-18: 38.52%2026-09-21: 41.09%2026-09-22: 41.72%2026-09-23: 61.22%2026-09-24: 56.14%2026-09-25: 45.36%2026-09-28: 46.82%2026-09-29: 47.22%2026-09-30: 43.94%2026-10-01: 55.63%2026-10-02: 46.67%2026-10-05: 43.95%2026-10-06: 48.54%2026-10-07: 48.91%2026-10-08: 60.71%2026-10-09: 40.76%2026-10-12: 45.33%2026-10-13: 46.44%2026-10-14: 48.19%2026-10-15: 57.59%2026-10-16: 47.74%2026-10-19: 50.57%2026-10-20: 54.55%2026-10-21: 57.45%2026-10-22: 54.01%2026-10-23: 88.60%2026-10-26: 62.99%2026-10-27: 65.35%2026-10-28: 71.66%2026-10-29: 38.13%2026-10-30: 28.77%Aug 12Sep 22Oct 30
57 observations2026-08-12 — 2026-10-30
Table
DateIV (%)
51.97%
56.96%
40.71%
51.00%
49.45%
49.15%
47.37%
38.03%
37.27%
36.96%
40.93%
45.73%
37.59%
39.17%
44.28%
40.90%
40.88%
35.05%
45.27%
42.13%
51.13%
42.22%
46.26%
50.09%
49.39%
40.88%
38.52%
41.09%
41.72%
61.22%
56.14%
45.36%
46.82%
47.22%
43.94%
55.63%
46.67%
43.95%
48.54%
48.91%
60.71%
40.76%
45.33%
46.44%
48.19%
57.59%
47.74%
50.57%
54.55%
57.45%
54.01%
88.60%
62.99%
65.35%
71.66%
38.13%
28.77%