Options Chain for MAPLEBEAR INC COM (CART) - $51.43 as of 9/3/2026 7:45:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 11.50 | 15.20 | 13.35 | % | 0.34 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 40.00 | 10.40 | 13.60 | 12.00 | % | 0.30 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 41.00 | 9.30 | 13.30 | 11.30 | % | 0.28 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 42.00 | 8.60 | 11.70 | 10.15 | % | 0.24 | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 43.00 | 7.40 | 11.40 | 9.40 | % | 0.22 | 0 | 0 | 0.84 | 0.92 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 44.00 | 7.00 | 9.90 | 8.45 | % | 0.19 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 45.00 | 5.90 | 9.10 | 7.50 | % | 0.17 | 0 | 0 | 0.68 | 0.87 | 0.03 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 46.00 | 5.20 | 8.20 | 6.70 | % | 0.15 | 0 | 0 | 0.64 | 0.83 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 47.00 | 4.50 | 7.50 | 6.00 | % | 0.13 | 0 | 0 | 0.63 | 0.79 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 48.00 | 3.70 | 6.70 | 5.20 | % | 0.11 | 0 | 0 | 0.60 | 0.74 | 0.05 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 49.00 | 2.40 | 6.40 | 4.40 | % | 0.09 | 0 | 0 | 0.64 | 0.69 | 0.05 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 50.00 | 1.70 | 5.70 | 3.70 | % | 0.07 | 0 | 0 | 0.62 | 0.64 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 51.00 | 1.35 | 5.10 | 3.23 | % | 0.06 | 0 | 0 | 0.36 | 0.58 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 52.00 | 0.60 | 4.70 | 2.65 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 53.00 | 0.20 | 4.20 | 2.20 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 54.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.61 | 0.40 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.62 | 0.34 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 56.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.62 | 0.29 | 0.05 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 57.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.65 | 0.24 | 0.05 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 58.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 59.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.68 | 0.16 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.70 | 0.13 | 0.03 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 61.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | 0.10 | 0.03 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 62.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.74 | 0.08 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 9/3/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 41.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 42.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.89 | -0.06 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 43.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.85 | -0.08 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 44.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.81 | -0.10 | 0.02 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.77 | -0.13 | 0.03 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 46.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.73 | -0.17 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 47.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.70 | -0.21 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 48.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.67 | -0.26 | 0.05 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 49.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 0.65 | -0.31 | 0.05 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.63 | -0.36 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 51.00 | 0.15 | 4.20 | 2.18 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 52.00 | 0.65 | 4.60 | 2.63 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 53.00 | 1.40 | 5.10 | 3.25 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 54.00 | 1.90 | 5.70 | 3.80 | % | 0.07 | 0 | 0 | 0.60 | -0.60 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 55.00 | 2.85 | 6.20 | 4.53 | % | 0.08 | 0 | 0 | 0.58 | -0.66 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 56.00 | 3.40 | 7.10 | 5.25 | % | 0.09 | 0 | 0 | 0.61 | -0.71 | 0.05 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 57.00 | 4.40 | 7.50 | 5.95 | % | 0.10 | 0 | 0 | 0.57 | -0.76 | 0.05 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 58.00 | 5.30 | 8.50 | 6.90 | % | 0.12 | 0 | 0 | 0.61 | -0.80 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 59.00 | 6.20 | 9.10 | 7.65 | % | 0.13 | 0 | 0 | 0.59 | -0.84 | 0.04 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 60.00 | 7.10 | 10.40 | 8.75 | % | 0.15 | 0 | 0 | 0.67 | -0.87 | 0.03 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 61.00 | 8.00 | 11.40 | 9.70 | % | 0.16 | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 62.00 | 8.30 | 12.30 | 10.30 | % | 0.17 | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 63.00 | 9.30 | 13.30 | 11.30 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST |