Options Chain for MAPLEBEAR INC COM (CART) - $41.50 as of 11/26/2025 4:13:05 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 | 15.60 | 19.20 | 17.40 | % | 0.70 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 27.00 | 13.60 | 17.20 | 15.40 | % | 0.57 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 28.00 | 12.60 | 16.20 | 14.40 | % | 0.51 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 29.00 | 11.60 | 15.20 | 13.40 | % | 0.46 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 30.00 | 10.60 | 14.20 | 12.40 | % | 0.41 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 31.00 | 9.60 | 13.20 | 11.40 | % | 0.37 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 32.00 | 9.20 | 11.40 | 10.30 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 33.00 | 7.60 | 10.60 | 9.10 | % | 0.28 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 34.00 | 6.60 | 10.20 | 8.40 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 1:58:57 PM EST |
| 35.00 | 5.70 | 9.30 | 7.50 | 7.45 | +1.45 | +24.17% | 0.21 | 3 | 4 | 1.53 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 35.50 | 5.60 | 7.70 | 6.65 | % | 0.19 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 36.00 | 4.70 | 8.30 | 6.50 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.41 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 11/26/2025 1:58:57 PM EST |
| 36.50 | 4.60 | 6.90 | 5.75 | % | 0.16 | 0 | 0 | 1.02 | 0.98 | 0.02 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 37.00 | 4.30 | 6.60 | 5.45 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.18 | 0.97 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 1:58:57 PM EST |
| 37.50 | 3.90 | 6.20 | 5.05 | % | 0.13 | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 38.00 | 2.75 | 6.40 | 4.58 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.19 | 0.92 | 0.05 | -0.02 | 11/12/2025 | 11/26/2025 1:58:57 PM EST |
| 38.50 | 2.55 | 5.20 | 3.88 | % | 0.10 | 0 | 0 | 1.00 | 0.91 | 0.06 | -0.02 | 11/26/2025 1:58:57 PM EST | |||
| 39.00 | 1.85 | 4.80 | 3.33 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | 0.88 | 0.07 | -0.02 | 11/7/2025 | 11/26/2025 1:58:57 PM EST |
| 39.50 | 2.30 | 4.10 | 3.20 | % | 0.08 | 0 | 0 | 0.75 | 0.82 | 0.08 | -0.03 | 11/26/2025 1:58:57 PM EST | |||
| 40.00 | 2.00 | 2.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.43 | 0.78 | 0.10 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 40.50 | 2.15 | 2.45 | 2.30 | % | 0.06 | 0 | 0 | 0.36 | 0.73 | 0.11 | -0.03 | 11/26/2025 1:58:57 PM EST | |||
| 41.00 | 1.80 | 2.10 | 1.95 | 1.85 | +0.40 | +27.59% | 0.05 | 5 | 11 | 0.36 | 0.67 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 41.50 | 1.50 | 1.60 | 1.55 | 2.05 | +0.40 | +24.25% | 0.04 | 5 | 1 | 0.33 | 0.61 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 42.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.05 | -3.85% | 0.03 | 6 | 29 | 0.33 | 0.54 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 42.50 | 0.95 | 1.00 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | 0.47 | 0.14 | -0.04 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 43.00 | 0.75 | 0.80 | 0.78 | 0.94 | +0.57 | +154.06% | 0.02 | 2 | 23 | 0.31 | 0.40 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 43.50 | 0.55 | 0.60 | 0.58 | 0.85 | +0.05 | +6.25% | 0.01 | 11 | 2 | 0.32 | 0.33 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 44.00 | 0.40 | 0.50 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.31 | 0.27 | 0.12 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 44.50 | 0.30 | 0.35 | 0.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.22 | 0.11 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.31 | 0.17 | 0.09 | -0.02 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 45.50 | 0.15 | 0.20 | 0.18 | % | 0.00 | 0 | 0 | 0.31 | 0.12 | 0.08 | -0.02 | 11/26/2025 1:58:57 PM EST | |||
| 46.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.10 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 1:58:57 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.05 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.05 | 0.04 | -0.01 | 11/18/2025 | 11/26/2025 1:58:57 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/26/2025 1:58:57 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 1:58:57 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 1:58:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 1:58:57 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.87 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 1:58:57 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.02 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.03 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.03 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.42 | -0.08 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 38.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.13 | -0.09 | 0.06 | -0.02 | 11/26/2025 1:58:57 PM EST | |||
| 39.00 | 0.20 | 2.30 | 1.25 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.70 | -0.12 | 0.07 | -0.02 | 11/21/2025 | 11/26/2025 1:58:57 PM EST |
| 39.50 | 0.25 | 0.35 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.18 | 0.08 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.34 | -0.22 | 0.10 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 40.50 | 0.45 | 0.55 | 0.50 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | -0.27 | 0.11 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 41.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.02 | +3.18% | 0.02 | 1 | 30 | 0.33 | -0.33 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 41.50 | 0.80 | 0.90 | 0.85 | 0.82 | -0.04 | -4.66% | 0.02 | 8 | 7 | 0.33 | -0.39 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 42.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.08 | -7.08% | 0.03 | 10 | 27 | 0.32 | -0.46 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 42.50 | 1.25 | 1.35 | 1.30 | 1.11 | -0.26 | -18.98% | 0.03 | 16 | 6 | 0.32 | -0.53 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 43.00 | 1.55 | 1.65 | 1.60 | 1.40 | -0.27 | -16.17% | 0.04 | 11 | 22 | 0.31 | -0.60 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 43.50 | 1.85 | 2.10 | 1.98 | 1.61 | % | 0.05 | 7 | 0 | 0.33 | -0.67 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 1:58:57 PM EST | |
| 44.00 | 2.20 | 2.50 | 2.35 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.73 | 0.12 | -0.03 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 44.50 | 2.35 | 2.90 | 2.63 | % | 0.06 | 0 | 0 | 0.40 | -0.78 | 0.11 | -0.03 | 11/26/2025 1:58:57 PM EST | |||
| 45.00 | 2.50 | 3.90 | 3.20 | 4.84 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.60 | -0.83 | 0.09 | -0.02 | 11/20/2025 | 11/26/2025 1:58:57 PM EST |
| 45.50 | 2.25 | 4.40 | 3.33 | % | 0.07 | 0 | 0 | 0.65 | -0.88 | 0.08 | -0.02 | 11/26/2025 1:58:57 PM EST | |||
| 46.00 | 2.50 | 5.10 | 3.80 | % | 0.08 | 0 | 0 | 0.75 | -0.90 | 0.06 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 46.50 | 2.60 | 5.50 | 4.05 | % | 0.09 | 0 | 0 | 0.76 | -0.93 | 0.05 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 47.00 | 3.60 | 6.30 | 4.95 | % | 0.11 | 0 | 0 | 0.90 | -0.95 | 0.04 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 48.00 | 3.90 | 7.60 | 5.75 | % | 0.12 | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 49.00 | 4.90 | 8.60 | 6.75 | % | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 50.00 | 6.10 | 9.60 | 7.85 | % | 0.16 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 51.00 | 7.90 | 10.30 | 9.10 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 52.00 | 7.90 | 11.60 | 9.75 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 55.00 | 10.90 | 14.40 | 12.65 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST |