Options Chain for MAPLEBEAR INC COM (CART) - $47.76 as of 10/11/2026 8:29:03 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 | 16.10 | 20.00 | 18.05 | % | 0.60 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 34.00 | 12.20 | 16.10 | 14.15 | % | 0.42 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 35.00 | 11.20 | 15.00 | 13.10 | % | 0.37 | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 36.00 | 10.20 | 14.30 | 12.25 | % | 0.34 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 37.00 | 9.30 | 13.10 | 11.20 | % | 0.30 | 0 | 0 | 0.97 | 0.91 | 0.02 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 38.00 | 8.40 | 12.30 | 10.35 | % | 0.27 | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 39.00 | 7.60 | 11.60 | 9.60 | % | 0.25 | 0 | 0 | 0.90 | 0.87 | 0.02 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 40.00 | 6.70 | 10.60 | 8.65 | % | 0.22 | 0 | 0 | 0.88 | 0.84 | 0.02 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 41.00 | 5.90 | 10.00 | 7.95 | % | 0.19 | 0 | 0 | 0.85 | 0.81 | 0.03 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 42.00 | 5.10 | 9.20 | 7.15 | % | 0.17 | 0 | 0 | 0.82 | 0.78 | 0.03 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 43.00 | 4.40 | 8.40 | 6.40 | % | 0.15 | 0 | 0 | 0.80 | 0.75 | 0.03 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 44.00 | 4.90 | 7.30 | 6.10 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 45.00 | 3.10 | 6.90 | 5.00 | % | 0.11 | 0 | 0 | 0.76 | 0.67 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 46.00 | 2.95 | 6.10 | 4.53 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 47.00 | 2.35 | 5.60 | 3.98 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 48.00 | 1.75 | 4.80 | 3.28 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.05 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 49.00 | 2.50 | 4.40 | 3.45 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.05 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 50.00 | 1.05 | 4.40 | 2.73 | % | 0.05 | 0 | 0 | 0.50 | 0.45 | 0.05 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 51.00 | 1.75 | 3.10 | 2.43 | % | 0.05 | 0 | 0 | 0.51 | 0.40 | 0.05 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 52.00 | 0.55 | 2.90 | 1.73 | 1.55 | % | 0.03 | 2 | 0 | 0.45 | 0.35 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:45 PM EST | |
| 53.00 | 1.15 | 2.15 | 1.65 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 54.00 | 0.35 | 3.20 | 1.78 | % | 0.03 | 0 | 0 | 0.52 | 0.27 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 55.00 | 0.25 | 2.95 | 1.60 | % | 0.03 | 0 | 0 | 0.54 | 0.24 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 56.00 | 0.50 | 2.80 | 1.65 | % | 0.03 | 0 | 0 | 0.60 | 0.21 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 60.00 | 0.05 | 2.10 | 1.08 | % | 0.02 | 0 | 0 | 0.56 | 0.12 | 0.02 | -0.02 | 10/9/2026 3:59:45 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.22 | -0.04 | 0.01 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.16 | -0.05 | 0.01 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.11 | -0.07 | 0.01 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.06 | -0.09 | 0.02 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.99 | -0.11 | 0.02 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.87 | -0.13 | 0.02 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.95 | -0.16 | 0.02 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.73 | -0.19 | 0.03 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 42.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 0.88 | -0.22 | 0.03 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 43.00 | 0.85 | 3.40 | 2.13 | % | 0.05 | 0 | 0 | 0.62 | -0.25 | 0.03 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 44.00 | 0.70 | 2.55 | 1.63 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 45.00 | 1.10 | 4.10 | 2.60 | % | 0.06 | 0 | 0 | 0.58 | -0.33 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 46.00 | 1.55 | 3.30 | 2.43 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 47.00 | 1.80 | 3.80 | 2.80 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.04 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 48.00 | 1.80 | 4.50 | 3.15 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.05 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 49.00 | 2.45 | 5.70 | 4.08 | % | 0.08 | 0 | 0 | 0.51 | -0.51 | 0.05 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 50.00 | 2.70 | 5.50 | 4.10 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.05 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 51.00 | 3.40 | 6.70 | 5.05 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.05 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 52.00 | 3.80 | 7.50 | 5.65 | % | 0.11 | 0 | 0 | 0.74 | -0.65 | 0.05 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 53.00 | 4.50 | 8.40 | 6.45 | % | 0.12 | 0 | 0 | 0.77 | -0.69 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 54.00 | 5.40 | 9.10 | 7.25 | % | 0.13 | 0 | 0 | 0.78 | -0.73 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 55.00 | 6.10 | 10.00 | 8.05 | % | 0.15 | 0 | 0 | 0.79 | -0.76 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 56.00 | 7.20 | 10.90 | 9.05 | % | 0.16 | 0 | 0 | 0.81 | -0.79 | 0.04 | -0.03 | 10/9/2026 3:59:45 PM EST | |||
| 60.00 | 11.30 | 14.40 | 12.85 | % | 0.21 | 0 | 0 | 0.89 | -0.88 | 0.02 | -0.02 | 10/9/2026 3:59:45 PM EST |