Options Chain for MAPLEBEAR INC COM (CART) - $49.49 as of 8/7/2026 5:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.40 | 32.30 | 30.35 | 24.99 | 0.00 | 0.00% | 1.52 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 23.40 | 27.50 | 25.45 | % | 1.02 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 29.00 | 19.50 | 23.40 | 21.45 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 30.00 | 18.50 | 22.40 | 20.45 | % | 0.68 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 31.00 | 17.50 | 21.40 | 19.45 | % | 0.63 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 32.00 | 17.20 | 20.30 | 18.75 | 12.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 16.20 | 19.40 | 17.80 | 15.33 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 15.30 | 18.00 | 16.65 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 14.30 | 17.10 | 15.70 | 14.06 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 8/7/2026 3:59:50 PM EST |
| 36.00 | 13.90 | 15.80 | 14.85 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 8/7/2026 3:59:50 PM EST |
| 37.00 | 13.00 | 14.90 | 13.95 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 8/7/2026 3:59:50 PM EST |
| 38.00 | 12.10 | 14.00 | 13.05 | 5.57 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.78 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 8/7/2026 3:59:50 PM EST |
| 39.00 | 11.20 | 13.00 | 12.10 | % | 0.31 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 40.00 | 10.30 | 11.80 | 11.05 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 87 | 0.65 | 0.95 | 0.01 | -0.01 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 41.00 | 9.40 | 10.90 | 10.15 | 5.37 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.33 | 0.93 | 0.02 | -0.01 | 5/19/2026 | 8/7/2026 3:59:50 PM EST |
| 42.00 | 8.60 | 10.10 | 9.35 | 5.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.37 | 0.90 | 0.02 | -0.02 | 6/16/2026 | 8/7/2026 3:59:50 PM EST |
| 43.00 | 7.80 | 9.00 | 8.40 | 9.00 | +2.10 | +30.44% | 0.20 | 3 | 83 | 0.37 | 0.87 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 44.00 | 6.90 | 8.50 | 7.70 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 203 | 0.39 | 0.84 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 45.00 | 6.30 | 7.70 | 7.00 | 7.50 | +3.57 | +90.84% | 0.16 | 20 | 66 | 0.40 | 0.80 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 46.00 | 5.60 | 6.70 | 6.15 | 6.62 | +3.02 | +83.89% | 0.13 | 2 | 84 | 0.38 | 0.76 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 50.00 | 3.50 | 4.60 | 4.05 | 4.08 | +2.05 | +100.99% | 0.08 | 4 | 900 | 0.42 | 0.57 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 55.00 | 1.70 | 2.00 | 1.85 | 1.95 | +0.81 | +71.06% | 0.03 | 7,650 | 6,516 | 0.39 | 0.37 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 60.00 | 0.85 | 1.10 | 0.98 | 0.80 | +0.35 | +77.78% | 0.02 | 11 | 315 | 0.42 | 0.22 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.55 | 0.12 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 16 | 180 | 0.41 | 0.06 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.84 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.81 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.50 | -58.83% | 0.01 | 1 | 2,293 | 0.48 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.32 | -0.78 | -70.91% | 0.01 | 2 | 91 | 0.43 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 39.00 | 0.15 | 0.65 | 0.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.45 | -0.03 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 40.00 | 0.25 | 0.70 | 0.48 | 0.53 | -1.12 | -67.88% | 0.01 | 2 | 2,519 | 0.44 | -0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 41.00 | 0.50 | 0.80 | 0.65 | 0.63 | -1.42 | -69.27% | 0.02 | 2 | 131 | 0.45 | -0.07 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 42.00 | 0.35 | 0.95 | 0.65 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.41 | -0.10 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | -0.13 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.58 | -0.16 | 0.03 | -0.02 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 45.00 | 0.30 | 1.40 | 0.85 | 1.40 | -2.10 | -60.00% | 0.02 | 6 | 243 | 0.33 | -0.20 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 46.00 | 0.50 | 1.80 | 1.15 | 1.65 | -2.69 | -61.99% | 0.02 | 406 | 142 | 0.34 | -0.24 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 3.30 | -3.40 | -50.75% | 0.07 | 2 | 305 | 0.42 | -0.43 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 55.00 | 5.10 | 7.80 | 6.45 | 6.23 | -8.51 | -57.74% | 0.12 | 20 | 14 | 0.57 | -0.63 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 60.00 | 9.60 | 11.20 | 10.40 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.78 | 0.03 | -0.02 | 4/23/2026 | 8/7/2026 3:59:50 PM EST |
| 65.00 | 14.00 | 16.00 | 15.00 | % | 0.23 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 70.00 | 18.40 | 21.20 | 19.80 | % | 0.28 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.01 | 8/7/2026 3:59:50 PM EST |