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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.40 | 33.70 | 31.55 | % | 1.26 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 26.00 | 28.40 | 32.70 | 30.55 | % | 1.18 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 27.00 | 27.40 | 31.70 | 29.55 | % | 1.09 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 28.00 | 26.40 | 30.70 | 28.55 | % | 1.02 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 29.00 | 25.40 | 29.70 | 27.55 | % | 0.95 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 30.00 | 24.40 | 28.70 | 26.55 | % | 0.89 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 31.00 | 23.40 | 27.70 | 25.55 | % | 0.82 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 32.00 | 22.40 | 26.70 | 24.55 | % | 0.77 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 33.00 | 21.40 | 25.70 | 23.55 | 13.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:02 PM EST |
| 34.00 | 20.40 | 24.70 | 22.55 | 16.60 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.84 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 10/23/2026 4:00:02 PM EST |
| 35.00 | 19.40 | 23.70 | 21.55 | 11.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/23/2026 4:00:02 PM EST |
| 36.00 | 18.50 | 22.80 | 20.65 | % | 0.57 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 37.00 | 17.50 | 21.80 | 19.65 | 14.78 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 38.00 | 16.50 | 20.80 | 18.65 | % | 0.49 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 39.00 | 15.60 | 19.90 | 17.75 | 11.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.46 | 0.98 | 0.00 | -0.01 | 9/8/2026 | 10/23/2026 4:00:02 PM EST |
| 40.00 | 14.60 | 18.90 | 16.75 | 11.30 | 0.00 | 0.00% | 0.42 | 0 | 59 | 1.42 | 0.97 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 41.00 | 13.70 | 18.00 | 15.85 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 299 | 1.38 | 0.96 | 0.01 | -0.02 | 10/14/2026 | 10/23/2026 4:00:02 PM EST |
| 42.00 | 12.80 | 17.10 | 14.95 | 10.01 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.31 | 0.95 | 0.01 | -0.02 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 43.00 | 12.00 | 16.20 | 14.10 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 93 | 1.27 | 0.94 | 0.01 | -0.03 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 44.00 | 11.00 | 15.30 | 13.15 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 73 | 1.22 | 0.92 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 44.50 | 10.60 | 14.90 | 12.75 | % | 0.29 | 0 | 0 | 1.19 | 0.91 | 0.01 | -0.03 | 10/23/2026 4:00:02 PM EST | |||
| 45.00 | 10.20 | 14.50 | 12.35 | 6.60 | -0.83 | -11.18% | 0.27 | 80 | 545 | 1.18 | 0.90 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 45.50 | 9.80 | 14.00 | 11.90 | % | 0.26 | 0 | 0 | 1.17 | 0.89 | 0.02 | -0.04 | 10/23/2026 4:00:02 PM EST | |||
| 46.00 | 9.40 | 13.50 | 11.45 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 124 | 1.13 | 0.88 | 0.02 | -0.04 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 46.50 | 9.00 | 13.20 | 11.10 | % | 0.24 | 0 | 0 | 1.14 | 0.87 | 0.02 | -0.04 | 10/23/2026 4:00:02 PM EST | |||
| 47.00 | 8.60 | 12.90 | 10.75 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 327 | 1.13 | 0.86 | 0.02 | -0.05 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 47.50 | 8.20 | 12.50 | 10.35 | % | 0.22 | 0 | 0 | 1.14 | 0.84 | 0.02 | -0.05 | 10/23/2026 4:00:02 PM EST | |||
| 48.00 | 7.80 | 11.80 | 9.80 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 283 | 0.93 | 0.83 | 0.02 | -0.05 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 48.50 | 7.50 | 11.50 | 9.50 | % | 0.20 | 0 | 0 | 1.06 | 0.81 | 0.02 | -0.05 | 10/23/2026 4:00:02 PM EST | |||
| 49.00 | 7.10 | 11.00 | 9.05 | 4.21 | 0.00 | 0.00% | 0.18 | 0 | 107 | 1.11 | 0.80 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 49.50 | 6.80 | 11.00 | 8.90 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.05 | 0.78 | 0.03 | -0.06 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 50.00 | 6.40 | 10.50 | 8.45 | 4.32 | +0.67 | +18.36% | 0.17 | 237 | 2,995 | 1.07 | 0.77 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 51.00 | 6.10 | 9.50 | 7.80 | 5.90 | +2.95 | +100.00% | 0.15 | 8 | 12 | 1.04 | 0.74 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 52.00 | 5.20 | 9.00 | 7.10 | 2.75 | +0.20 | +7.85% | 0.14 | 6 | 5 | 1.02 | 0.70 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 53.00 | 4.60 | 8.50 | 6.55 | 2.10 | -0.03 | -1.41% | 0.12 | 3 | 19 | 0.69 | 0.67 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 54.00 | 4.30 | 7.50 | 5.90 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.75 | 0.63 | 0.03 | -0.08 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 55.00 | 3.50 | 7.00 | 5.25 | 5.00 | +3.40 | +212.50% | 0.10 | 3,326 | 10,152 | 0.74 | 0.59 | 0.04 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 56.00 | 3.20 | 6.50 | 4.85 | 5.17 | +4.37 | +546.25% | 0.09 | 6 | 1 | 0.75 | 0.55 | 0.04 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 57.00 | 2.60 | 6.50 | 4.55 | 4.00 | % | 0.08 | 1 | 0 | 0.69 | 0.52 | 0.04 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 58.00 | 2.15 | 6.00 | 4.08 | 3.10 | +2.31 | +292.41% | 0.07 | 6,077 | 1 | 0.76 | 0.48 | 0.04 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 59.00 | 1.75 | 5.50 | 3.63 | % | 0.06 | 0 | 0 | 0.69 | 0.44 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 60.00 | 1.30 | 5.00 | 3.15 | 3.30 | +2.75 | +500.00% | 0.05 | 45 | 8,313 | 0.66 | 0.41 | 0.04 | -0.08 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 61.00 | 0.90 | 5.00 | 2.95 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | 0.37 | 0.04 | -0.08 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 62.00 | 0.55 | 4.80 | 2.68 | 0.40 | +0.03 | +8.11% | 0.04 | 5 | 1 | 0.69 | 0.34 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 3.90 | 1.95 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.99 | 0.25 | 0.03 | -0.06 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | 1.25 | +1.20 | +2,400.00% | 0.02 | 7 | 61 | 0.76 | 0.14 | 0.02 | -0.04 | 10/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 3.60 | 1.80 | % | 0.07 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 2.70 | 1.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.88 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 4:00:02 PM EST |
| 36.00 | 0.05 | 2.60 | 1.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 214 | 1.03 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 2.65 | 1.33 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.73 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 2.65 | 1.33 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.67 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.59 | -0.02 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 2.35 | 1.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 721 | 1.10 | -0.03 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 2.40 | 1.20 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.46 | -0.04 | 0.01 | -0.02 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 2.50 | 1.25 | 0.38 | +0.08 | +26.67% | 0.03 | 221 | 2,803 | 1.41 | -0.05 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 43.00 | 0.15 | 2.60 | 1.38 | 0.55 | +0.03 | +5.77% | 0.03 | 1 | 60 | 0.98 | -0.06 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 2.75 | 1.38 | 0.62 | +0.01 | +1.64% | 0.03 | 1 | 309 | 1.31 | -0.08 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 2.85 | 1.43 | 0.69 | -0.11 | -13.75% | 0.03 | 6 | 2 | 1.28 | -0.09 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.90 | 1.45 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 239 | 1.26 | -0.10 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 3.00 | 1.50 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.24 | -0.11 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 3.10 | 1.55 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 217 | 1.21 | -0.12 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 3.20 | 1.60 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.20 | -0.13 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 479 | 1.17 | -0.14 | 0.02 | -0.05 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.16 | -0.16 | 0.02 | -0.05 | 10/23/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 92 | 1.16 | -0.17 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 3.60 | 1.80 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.12 | -0.19 | 0.02 | -0.05 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 3.70 | 1.85 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 174 | 1.12 | -0.20 | 0.02 | -0.06 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 1.11 | -0.22 | 0.03 | -0.06 | 10/23/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.10 | 2.05 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 203 | 1.09 | -0.23 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 51.00 | 0.20 | 4.40 | 2.30 | 2.85 | % | 0.05 | 30 | 0 | 1.05 | -0.26 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 52.00 | 0.60 | 4.60 | 2.60 | % | 0.05 | 0 | 0 | 0.70 | -0.30 | 0.03 | -0.07 | 10/23/2026 4:00:02 PM EST | |||
| 53.00 | 1.00 | 3.80 | 2.40 | 4.80 | % | 0.05 | 100 | 0 | 0.61 | -0.33 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 54.00 | 1.45 | 5.00 | 3.23 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.69 | -0.37 | 0.03 | -0.08 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 55.00 | 1.95 | 5.50 | 3.73 | 6.29 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.71 | -0.41 | 0.04 | -0.08 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 56.00 | 2.45 | 6.00 | 4.23 | % | 0.08 | 0 | 0 | 0.68 | -0.45 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 57.00 | 2.95 | 6.50 | 4.73 | % | 0.08 | 0 | 0 | 0.71 | -0.48 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 58.00 | 3.50 | 7.50 | 5.50 | % | 0.09 | 0 | 0 | 0.70 | -0.52 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 59.00 | 4.10 | 8.00 | 6.05 | % | 0.10 | 0 | 0 | 0.68 | -0.56 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 60.00 | 4.70 | 8.50 | 6.60 | % | 0.11 | 0 | 0 | 0.65 | -0.59 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 61.00 | 5.30 | 9.50 | 7.40 | % | 0.12 | 0 | 0 | 0.68 | -0.63 | 0.04 | -0.08 | 10/23/2026 4:00:02 PM EST | |||
| 62.00 | 5.90 | 10.00 | 7.95 | % | 0.13 | 0 | 0 | 0.65 | -0.66 | 0.04 | -0.07 | 10/23/2026 4:00:02 PM EST | |||
| 65.00 | 8.10 | 12.40 | 10.25 | % | 0.16 | 0 | 0 | 1.08 | -0.75 | 0.03 | -0.06 | 10/23/2026 4:00:02 PM EST | |||
| 70.00 | 12.00 | 16.30 | 14.15 | % | 0.20 | 0 | 0 | 1.11 | -0.86 | 0.02 | -0.04 | 10/23/2026 4:00:02 PM EST |