Options Chain for MAPLEBEAR INC COM (CART) - $51.85 as of 10/23/2026 7:05:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 29.00 | 26.50 | % | 0.88 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 33.00 | 21.00 | 26.00 | 23.50 | % | 0.71 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 34.00 | 20.00 | 25.00 | 22.50 | % | 0.66 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 35.00 | 19.00 | 24.00 | 21.50 | % | 0.61 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 36.00 | 18.00 | 23.00 | 20.50 | % | 0.57 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 37.00 | 17.10 | 22.00 | 19.55 | 12.72 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:02 PM EST |
| 38.00 | 16.10 | 21.00 | 18.55 | % | 0.49 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 39.00 | 15.10 | 20.00 | 17.55 | % | 0.45 | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 40.00 | 14.10 | 19.00 | 16.55 | 11.30 | % | 0.41 | 4 | 0 | 2.04 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 40.50 | 13.60 | 18.50 | 16.05 | % | 0.40 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 41.00 | 13.00 | 18.00 | 15.50 | % | 0.38 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 41.50 | 12.60 | 17.50 | 15.05 | % | 0.36 | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 42.00 | 12.50 | 17.00 | 14.75 | 9.38 | % | 0.35 | 3 | 0 | 1.84 | 0.97 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 42.50 | 12.00 | 16.50 | 14.25 | % | 0.34 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 43.00 | 11.50 | 16.00 | 13.75 | % | 0.32 | 0 | 0 | 1.79 | 0.96 | 0.01 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 43.50 | 11.00 | 15.50 | 13.25 | % | 0.30 | 0 | 0 | 1.77 | 0.95 | 0.01 | -0.03 | 10/23/2026 4:00:02 PM EST | |||
| 44.00 | 10.50 | 15.00 | 12.75 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | 0.95 | 0.01 | -0.03 | 10/14/2026 | 10/23/2026 4:00:02 PM EST |
| 44.50 | 10.00 | 14.90 | 12.45 | % | 0.28 | 0 | 0 | 1.67 | 0.94 | 0.01 | -0.03 | 10/23/2026 4:00:02 PM EST | |||
| 45.00 | 9.50 | 14.40 | 11.95 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 43 | 1.63 | 0.93 | 0.01 | -0.04 | 10/8/2026 | 10/23/2026 4:00:02 PM EST |
| 45.50 | 9.00 | 13.90 | 11.45 | % | 0.25 | 0 | 0 | 1.61 | 0.92 | 0.02 | -0.04 | 10/23/2026 4:00:02 PM EST | |||
| 46.00 | 9.00 | 13.30 | 11.15 | 5.74 | +3.64 | +173.34% | 0.24 | 1 | 5 | 1.56 | 0.91 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 46.50 | 8.50 | 13.00 | 10.75 | % | 0.23 | 0 | 0 | 1.55 | 0.89 | 0.02 | -0.05 | 10/23/2026 4:00:02 PM EST | |||
| 47.00 | 8.00 | 12.50 | 10.25 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.50 | 0.88 | 0.02 | -0.06 | 10/13/2026 | 10/23/2026 4:00:02 PM EST |
| 47.50 | 7.50 | 12.00 | 9.75 | % | 0.21 | 0 | 0 | 1.57 | 0.87 | 0.02 | -0.06 | 10/23/2026 4:00:02 PM EST | |||
| 48.00 | 7.00 | 11.50 | 9.25 | % | 0.19 | 0 | 0 | 1.52 | 0.85 | 0.02 | -0.07 | 10/23/2026 4:00:02 PM EST | |||
| 48.50 | 6.50 | 11.00 | 8.75 | % | 0.18 | 0 | 0 | 1.44 | 0.84 | 0.03 | -0.07 | 10/23/2026 4:00:02 PM EST | |||
| 49.00 | 6.50 | 11.00 | 8.75 | 9.71 | +6.91 | +246.79% | 0.18 | 10 | 11 | 1.42 | 0.82 | 0.03 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 49.50 | 6.00 | 10.50 | 8.25 | 4.40 | +0.90 | +25.72% | 0.17 | 8 | 8 | 1.43 | 0.80 | 0.03 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 50.00 | 5.50 | 10.00 | 7.75 | 3.90 | +0.70 | +21.88% | 0.15 | 2 | 25 | 1.38 | 0.79 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 51.00 | 4.50 | 9.00 | 6.75 | 3.40 | +0.46 | +15.65% | 0.13 | 11 | 172 | 1.38 | 0.75 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 52.00 | 4.00 | 8.50 | 6.25 | 5.40 | +3.33 | +160.87% | 0.12 | 22 | 63 | 1.38 | 0.71 | 0.04 | -0.11 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 53.00 | 3.50 | 8.00 | 5.75 | 3.60 | +1.70 | +89.48% | 0.11 | 22 | 77 | 1.39 | 0.67 | 0.04 | -0.11 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 54.00 | 3.60 | 7.00 | 5.30 | 4.31 | +2.71 | +169.38% | 0.10 | 5,004 | 581 | 0.70 | 0.62 | 0.04 | -0.12 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 55.00 | 2.15 | 6.50 | 4.33 | 3.18 | +2.18 | +218.00% | 0.08 | 24 | 220 | 0.85 | 0.58 | 0.04 | -0.13 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 56.00 | 2.85 | 4.00 | 3.43 | 3.38 | +2.53 | +297.65% | 0.06 | 5,393 | 40 | 0.82 | 0.54 | 0.04 | -0.13 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 57.00 | 1.05 | 5.90 | 3.48 | 3.00 | % | 0.06 | 8 | 0 | 0.86 | 0.50 | 0.04 | -0.13 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 58.00 | 0.65 | 5.50 | 3.08 | % | 0.05 | 0 | 0 | 0.88 | 0.45 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 59.00 | 0.50 | 5.00 | 2.75 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | 0.42 | 0.04 | -0.13 | 10/15/2026 | 10/23/2026 4:00:02 PM EST |
| 60.00 | 0.10 | 4.90 | 2.50 | 2.50 | % | 0.04 | 12 | 0 | 0.91 | 0.38 | 0.04 | -0.13 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 61.00 | 0.25 | 4.50 | 2.38 | % | 0.04 | 0 | 0 | 0.90 | 0.34 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 0.98 | 0.31 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 1.43 | 0.28 | 0.04 | -0.12 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 3.70 | 1.85 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 3.80 | 1.90 | % | 0.05 | 0 | 0 | 2.21 | -0.01 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.10 | -0.01 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 5.00 | 2.50 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 168 | 2.02 | -0.02 | 0.01 | -0.01 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.99 | -0.02 | 0.01 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 4.10 | 2.05 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 753 | 1.94 | -0.03 | 0.01 | -0.02 | 10/15/2026 | 10/23/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.89 | -0.03 | 0.01 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 70 | 1.84 | -0.04 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.45 | 0.23 | 0.35 | % | 0.01 | 10 | 0 | 1.04 | -0.05 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 44.00 | 0.00 | 3.90 | 1.95 | 0.54 | +0.21 | +63.64% | 0.04 | 2 | 61 | 1.78 | -0.05 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 4.10 | 2.05 | 0.61 | +0.14 | +29.79% | 0.05 | 1 | 3 | 1.73 | -0.06 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.70 | -0.07 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 2.70 | 1.35 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.65 | -0.08 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 135 | 1.61 | -0.09 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 2.80 | 1.40 | 0.80 | -0.13 | -13.98% | 0.03 | 1 | 28 | 1.58 | -0.11 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 54 | 1.56 | -0.12 | 0.02 | -0.06 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 5.00 | 2.50 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.53 | -0.13 | 0.02 | -0.06 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.50 | -0.15 | 0.02 | -0.07 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.48 | -0.16 | 0.03 | -0.07 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 4.90 | 2.45 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.45 | -0.18 | 0.03 | -0.08 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 3.20 | 1.60 | 1.77 | +0.20 | +12.74% | 0.03 | 1 | 21 | 1.43 | -0.20 | 0.03 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 3.30 | 1.65 | 1.85 | +0.03 | +1.65% | 0.03 | 3 | 18 | 1.41 | -0.21 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 4.90 | 2.45 | 2.45 | -0.25 | -9.26% | 0.05 | 8 | 18 | 1.39 | -0.25 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 3.80 | 1.90 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.36 | -0.29 | 0.04 | -0.11 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.83 | -0.33 | 0.04 | -0.11 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 54.00 | 0.50 | 5.00 | 2.75 | % | 0.05 | 0 | 0 | 0.83 | -0.38 | 0.04 | -0.12 | 10/23/2026 4:00:02 PM EST | |||
| 55.00 | 0.50 | 5.00 | 2.75 | % | 0.05 | 0 | 0 | 0.75 | -0.42 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 56.00 | 1.00 | 5.40 | 3.20 | % | 0.06 | 0 | 0 | 0.75 | -0.46 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 57.00 | 1.55 | 6.40 | 3.98 | % | 0.07 | 0 | 0 | 0.80 | -0.50 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 58.00 | 2.15 | 7.00 | 4.58 | % | 0.08 | 0 | 0 | 0.84 | -0.55 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 59.00 | 3.00 | 7.50 | 5.25 | % | 0.09 | 0 | 0 | 0.80 | -0.58 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 60.00 | 3.50 | 8.20 | 5.85 | % | 0.10 | 0 | 0 | 0.74 | -0.62 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 61.00 | 4.00 | 8.80 | 6.40 | % | 0.10 | 0 | 0 | 0.72 | -0.66 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 62.00 | 5.00 | 9.80 | 7.40 | % | 0.12 | 0 | 0 | 0.72 | -0.69 | 0.04 | -0.13 | 10/23/2026 4:00:02 PM EST | |||
| 63.00 | 5.50 | 10.30 | 7.90 | % | 0.13 | 0 | 0 | 1.44 | -0.72 | 0.04 | -0.12 | 10/23/2026 4:00:02 PM EST |