Options Chain for MAPLEBEAR INC COM (CART) - $43.21 as of 9/24/2026 7:28:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 20.30 | 18.60 | % | 0.74 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 30.00 | 11.80 | 15.00 | 13.40 | % | 0.45 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 33.00 | 8.80 | 12.20 | 10.50 | % | 0.32 | 0 | 0 | EST | |||||||
| 34.00 | 8.10 | 11.30 | 9.70 | % | 0.29 | 0 | 0 | EST | |||||||
| 35.00 | 6.90 | 10.40 | 8.65 | % | 0.25 | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 36.00 | 5.80 | 9.30 | 7.55 | % | 0.21 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 37.00 | 5.00 | 8.40 | 6.70 | % | 0.18 | 0 | 0 | 1.42 | 0.96 | 0.02 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 38.00 | 4.10 | 7.40 | 5.75 | % | 0.15 | 0 | 0 | 1.20 | 0.93 | 0.04 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 39.00 | 3.20 | 6.40 | 4.80 | % | 0.12 | 0 | 0 | 1.24 | 0.87 | 0.05 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 39.50 | 2.80 | 5.70 | 4.25 | % | 0.11 | 0 | 0 | 1.14 | 0.85 | 0.06 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 40.00 | 2.45 | 5.50 | 3.98 | % | 0.10 | 0 | 0 | 1.14 | 0.81 | 0.07 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 40.50 | 2.05 | 4.90 | 3.48 | % | 0.09 | 0 | 0 | 0.89 | 0.78 | 0.08 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 41.00 | 1.65 | 4.20 | 2.93 | % | 0.07 | 0 | 0 | 0.56 | 0.74 | 0.09 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 41.50 | 2.45 | 2.80 | 2.63 | % | 0.06 | 0 | 0 | 0.83 | 0.69 | 0.09 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 42.00 | 0.95 | 2.45 | 1.70 | % | 0.04 | 0 | 0 | 0.87 | 0.65 | 0.10 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 42.50 | 1.75 | 3.60 | 2.68 | % | 0.06 | 0 | 0 | 0.49 | 0.59 | 0.10 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 43.00 | 1.50 | 1.90 | 1.70 | % | 0.04 | 0 | 0 | 0.44 | 0.54 | 0.11 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 43.50 | 1.25 | 1.65 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.49 | 0.11 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.00 | 0.80 | 1.40 | 1.10 | % | 0.03 | 0 | 0 | 0.45 | 0.44 | 0.10 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 44.50 | 0.85 | 2.75 | 1.80 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.10 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.45 | 1.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.34 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.50 | 0.55 | 1.95 | 1.25 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.09 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 46.00 | 0.20 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.26 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.50 | 0.40 | 2.55 | 1.48 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.54 | 0.23 | 0.08 | -0.04 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 47.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.19 | 0.07 | -0.04 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.17 | 0.06 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 48.00 | 0.20 | 1.35 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.54 | 0.14 | 0.05 | -0.03 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.61 | 0.12 | 0.05 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | 0.10 | 0.04 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.57 | 0.08 | 0.04 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.06 | 0.03 | -0.01 | 9/15/2026 | 9/23/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.04 | 0.02 | -0.01 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.26 | 0.02 | 0.01 | -0.01 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.82 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | -0.04 | 0.02 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | -0.07 | 0.04 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.13 | 0.05 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 39.50 | 0.30 | 0.60 | 0.45 | 0.25 | -0.20 | -44.45% | 0.01 | 2 | 1 | 0.56 | -0.15 | 0.06 | -0.04 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 0.30 | 0.65 | 0.48 | 0.38 | -0.02 | -5.00% | 0.01 | 8 | 1 | 0.42 | -0.19 | 0.07 | -0.04 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 40.50 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.53 | -0.22 | 0.08 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 41.00 | 0.40 | 0.85 | 0.63 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.26 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.50 | 0.70 | 2.15 | 1.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.31 | 0.09 | -0.05 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 42.00 | 0.50 | 1.20 | 0.85 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.56 | -0.35 | 0.10 | -0.05 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 42.50 | 1.00 | 1.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.41 | 0.10 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 43.00 | 1.20 | 3.30 | 2.25 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.51 | -0.46 | 0.11 | -0.05 | 9/10/2026 | 9/23/2026 4:00:02 PM EST |
| 43.50 | 0.45 | 1.85 | 1.15 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.55 | -0.51 | 0.11 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.00 | 1.75 | 2.15 | 1.95 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.56 | 0.10 | -0.05 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 44.50 | 2.05 | 2.45 | 2.25 | % | 0.05 | 0 | 0 | 0.62 | -0.61 | 0.10 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 45.00 | 1.70 | 3.70 | 2.70 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.55 | -0.66 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.50 | 2.75 | 3.20 | 2.98 | % | 0.07 | 0 | 0 | 0.62 | -0.70 | 0.09 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 46.00 | 1.65 | 4.70 | 3.18 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.74 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.50 | 2.20 | 4.70 | 3.45 | % | 0.07 | 0 | 0 | 0.90 | -0.77 | 0.08 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 47.00 | 2.40 | 5.50 | 3.95 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.91 | -0.81 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.50 | 2.80 | 6.00 | 4.40 | % | 0.09 | 0 | 0 | 0.99 | -0.83 | 0.06 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 48.00 | 3.20 | 6.40 | 4.80 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | -0.86 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 48.50 | 3.80 | 6.90 | 5.35 | % | 0.11 | 0 | 0 | 1.01 | -0.88 | 0.05 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 49.00 | 4.20 | 7.60 | 5.90 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.17 | -0.90 | 0.04 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 49.50 | 5.60 | 7.40 | 6.50 | 6.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | -0.92 | 0.04 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 50.00 | 5.10 | 8.60 | 6.85 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | -0.94 | 0.03 | -0.01 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 51.00 | 6.20 | 8.80 | 7.50 | % | 0.15 | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 52.00 | 7.10 | 10.50 | 8.80 | 3.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | -0.98 | 0.01 | -0.01 | 9/8/2026 | 9/23/2026 4:00:02 PM EST |
| 53.00 | 8.20 | 11.50 | 9.85 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/23/2026 4:00:02 PM EST |
| 54.00 | 9.20 | 12.50 | 10.85 | % | 0.20 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 55.00 | 10.20 | 13.50 | 11.85 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 56.00 | 11.20 | 14.50 | 12.85 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 57.00 | 12.20 | 15.50 | 13.85 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 58.00 | 13.20 | 16.50 | 14.85 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 59.00 | 14.20 | 17.50 | 15.85 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 60.00 | 15.20 | 18.50 | 16.85 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 61.00 | 16.20 | 19.50 | 17.85 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 62.00 | 17.20 | 20.50 | 18.85 | 16.12 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 63.00 | 18.20 | 21.50 | 19.85 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST |