Options Chain for MAPLEBEAR INC COM (CART) - $42.20 as of 11/26/2025 8:11:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 27.60 | 31.40 | 29.50 | 24.50 | 0.00 | 0.00% | 2.27 | 0 | 23 | 3.16 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:07 PM EST |
| 15.00 | 25.60 | 29.40 | 27.50 | 24.50 | 0.00 | 0.00% | 1.83 | 0 | 29 | 2.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:07 PM EST |
| 18.00 | 22.70 | 26.50 | 24.60 | 19.00 | 0.00 | 0.00% | 1.37 | 0 | 42 | 2.41 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 11/26/2025 4:00:07 PM EST |
| 20.00 | 20.70 | 24.50 | 22.60 | 15.80 | 0.00 | 0.00% | 1.13 | 0 | 21 | 2.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:07 PM EST |
| 23.00 | 17.70 | 21.50 | 19.60 | 17.45 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:07 PM EST |
| 25.00 | 15.70 | 19.50 | 17.60 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 55 | 1.64 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:07 PM EST |
| 28.00 | 12.80 | 16.60 | 14.70 | 11.20 | 0.00 | 0.00% | 0.53 | 0 | 37 | 1.41 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 11/26/2025 4:00:07 PM EST |
| 30.00 | 11.00 | 14.60 | 12.80 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 72 | 1.24 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 11/26/2025 4:00:07 PM EST |
| 32.00 | 9.50 | 12.60 | 11.05 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 62 | 1.11 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 11/26/2025 4:00:07 PM EST |
| 35.00 | 6.70 | 9.80 | 8.25 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 90 | 0.93 | 0.92 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 36.00 | 5.80 | 7.60 | 6.70 | 6.54 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.58 | 0.90 | 0.03 | -0.01 | 11/17/2025 | 11/26/2025 4:00:07 PM EST |
| 37.00 | 5.60 | 6.50 | 6.05 | 6.40 | +1.25 | +24.28% | 0.16 | 1 | 654 | 0.37 | 0.86 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 38.00 | 3.70 | 5.80 | 4.75 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 286 | 0.50 | 0.83 | 0.05 | -0.02 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 39.00 | 4.10 | 4.60 | 4.35 | 4.61 | +0.08 | +1.77% | 0.11 | 2 | 208 | 0.35 | 0.78 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 40.00 | 3.40 | 4.00 | 3.70 | 3.59 | -0.11 | -2.98% | 0.09 | 6 | 3,208 | 0.36 | 0.73 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 41.00 | 2.85 | 3.10 | 2.98 | 3.20 | +0.10 | +3.23% | 0.07 | 1 | 154 | 0.34 | 0.65 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 42.00 | 2.25 | 2.45 | 2.35 | 2.38 | -0.17 | -6.67% | 0.06 | 5 | 1,478 | 0.33 | 0.57 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 43.00 | 1.80 | 2.00 | 1.90 | 2.11 | +0.16 | +8.21% | 0.04 | 1 | 505 | 0.33 | 0.48 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 44.00 | 1.40 | 1.60 | 1.50 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.33 | 0.41 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 45.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.10 | -8.00% | 0.03 | 16 | 7,949 | 0.34 | 0.34 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 46.00 | 0.75 | 1.05 | 0.90 | 1.05 | -0.02 | -1.87% | 0.02 | 5 | 662 | 0.33 | 0.28 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 47.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.01 | 324 | 1,942 | 0.33 | 0.23 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 48.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 0.34 | 0.20 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 49.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 5 | 557 | 0.33 | 0.16 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5,579 | 0.34 | 0.14 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,776 | 0.46 | 0.03 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 927 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 225 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 61 | 2.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/26/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 0.54 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.52 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.69 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.18 | -38.30% | 0.01 | 5 | 9,459 | 0.41 | -0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.42 | -0.10 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 37.00 | 0.40 | 0.60 | 0.50 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 0.38 | -0.14 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 38.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.85 | -58.63% | 0.02 | 29 | 239 | 0.36 | -0.17 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 39.00 | 0.70 | 0.95 | 0.83 | 0.88 | -0.57 | -39.31% | 0.02 | 3 | 365 | 0.34 | -0.22 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.10 | -8.00% | 0.03 | 70 | 672 | 0.35 | -0.27 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 41.00 | 1.30 | 1.65 | 1.48 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.38 | -0.35 | 0.08 | -0.02 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 42.00 | 1.75 | 2.05 | 1.90 | 2.00 | -0.05 | -2.44% | 0.05 | 20 | 531 | 0.34 | -0.43 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 43.00 | 2.35 | 2.65 | 2.50 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.34 | -0.52 | 0.09 | -0.02 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 44.00 | 2.95 | 3.20 | 3.08 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 956 | 0.34 | -0.59 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.60 | -1.88 | -34.31% | 0.08 | 10 | 5,661 | 0.35 | -0.66 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 46.00 | 4.30 | 4.90 | 4.60 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.37 | -0.72 | 0.07 | -0.02 | 9/25/2025 | 11/26/2025 4:00:07 PM EST |
| 47.00 | 3.20 | 7.30 | 5.25 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 548 | 0.72 | -0.77 | 0.06 | -0.02 | 11/6/2025 | 11/26/2025 4:00:07 PM EST |
| 48.00 | 5.50 | 7.10 | 6.30 | 11.63 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.56 | -0.80 | 0.05 | -0.02 | 11/4/2025 | 11/26/2025 4:00:07 PM EST |
| 49.00 | 6.30 | 8.00 | 7.15 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.58 | -0.84 | 0.04 | -0.01 | 9/15/2025 | 11/26/2025 4:00:07 PM EST |
| 50.00 | 7.30 | 9.00 | 8.15 | 7.87 | 0.00 | 0.00% | 0.16 | 0 | 1,428 | 0.62 | -0.86 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 10.80 | 14.90 | 12.85 | 16.04 | 0.00 | 0.00% | 0.23 | 0 | 106 | 0.98 | -0.97 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 15.80 | 19.90 | 17.85 | 16.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 20.90 | 24.90 | 22.90 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 25.90 | 29.90 | 27.90 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 75.00 | 30.90 | 34.90 | 32.90 | 24.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 4:00:07 PM EST |