Options Chain for MAPLEBEAR INC COM (CART) - $49.24 as of 8/24/2026 4:47:12 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 | 24.90 | 28.70 | 26.80 | % | 1.07 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 26.00 | 23.90 | 28.30 | 26.10 | % | 1.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 27.00 | 22.90 | 27.30 | 25.10 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 28.00 | 22.00 | 26.30 | 24.15 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 29.00 | 21.00 | 25.30 | 23.15 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 20.10 | 24.10 | 22.10 | % | 0.74 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 19.00 | 23.30 | 21.15 | % | 0.68 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 18.10 | 22.20 | 20.15 | % | 0.63 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 33.00 | 17.10 | 21.30 | 19.20 | 19.03 | % | 0.58 | 1 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 34.00 | 16.20 | 20.30 | 18.25 | % | 0.54 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 15.30 | 19.20 | 17.25 | % | 0.49 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 36.00 | 14.30 | 18.50 | 16.40 | % | 0.46 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 37.00 | 13.30 | 17.60 | 15.45 | % | 0.42 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 38.00 | 12.40 | 16.60 | 14.50 | % | 0.38 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 39.00 | 11.50 | 15.70 | 13.60 | 12.28 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.85 | 0.92 | 0.01 | -0.01 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 11.10 | 13.80 | 12.45 | % | 0.31 | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 41.00 | 9.80 | 13.90 | 11.85 | % | 0.29 | 0 | 0 | 0.78 | 0.88 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 42.00 | 8.90 | 13.10 | 11.00 | % | 0.26 | 0 | 0 | 0.76 | 0.86 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 43.00 | 8.10 | 12.00 | 10.05 | 9.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.83 | 0.02 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 44.00 | 7.30 | 11.50 | 9.40 | % | 0.21 | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 6.60 | 10.40 | 8.50 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | 0.78 | 0.03 | -0.02 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 46.00 | 6.40 | 9.60 | 8.00 | 7.83 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.75 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 47.00 | 5.10 | 9.00 | 7.05 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.63 | 0.72 | 0.03 | -0.03 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 48.00 | 4.70 | 8.30 | 6.50 | 5.01 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.40 | 0.69 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 49.00 | 3.90 | 7.80 | 5.85 | 4.38 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.41 | 0.66 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 4.60 | 6.70 | 5.65 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.62 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 1.70 | 4.40 | 3.05 | 3.12 | +0.72 | +30.00% | 0.06 | 16 | 33 | 0.42 | 0.43 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.90 | 2.10 | 1.50 | 1.65 | -0.05 | -2.95% | 0.03 | 8,014 | 136 | 0.41 | 0.27 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 0.75 | 1.10 | 0.93 | 0.91 | -0.24 | -20.87% | 0.01 | 5 | 24 | 0.44 | 0.17 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 0.35 | 0.70 | 0.53 | 0.55 | +0.15 | +37.50% | 0.01 | 3 | 16 | 0.45 | 0.10 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.05 | 0.01 | -0.01 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.88 | -0.07 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 1.75 | 0.88 | 0.64 | % | 0.02 | 15 | 0 | 0.71 | -0.08 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 40.00 | 0.15 | 1.45 | 0.80 | % | 0.02 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.56 | -0.12 | 0.02 | -0.02 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.17 | 0.02 | -0.02 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.49 | -0.19 | 0.02 | -0.02 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.60 | 2.30 | 1.45 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.43 | -0.22 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 46.00 | 0.40 | 3.80 | 2.10 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.46 | -0.25 | 0.03 | -0.02 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 47.00 | 1.15 | 3.30 | 2.23 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 406 | 0.45 | -0.28 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 48.00 | 0.40 | 3.80 | 2.10 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.38 | -0.31 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 49.00 | 1.40 | 4.70 | 3.05 | % | 0.06 | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 50.00 | 2.20 | 4.50 | 3.35 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | -0.38 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 4.60 | 7.80 | 6.20 | % | 0.11 | 0 | 0 | 0.43 | -0.57 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 60.00 | 7.70 | 11.60 | 9.65 | % | 0.16 | 0 | 0 | 0.62 | -0.73 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 65.00 | 12.10 | 15.80 | 13.95 | % | 0.21 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 17.00 | 20.40 | 18.70 | % | 0.27 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST |