Options Chain for MAPLEBEAR INC COM (CART) - $43.11 as of 1/9/2026 5:54:08 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 | 14.30 | 18.10 | 16.20 | % | 0.65 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 9.80 | 13.40 | 11.60 | % | 0.39 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 6.60 | 9.70 | 8.15 | % | 0.24 | 0 | 0 | 0.97 | 0.88 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 5.00 | 9.10 | 7.05 | % | 0.20 | 0 | 0 | 0.97 | 0.84 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 4.20 | 8.20 | 6.20 | % | 0.17 | 0 | 0 | 0.91 | 0.81 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 3.40 | 7.40 | 5.40 | % | 0.15 | 0 | 0 | 0.87 | 0.76 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 3.80 | 6.70 | 5.25 | % | 0.14 | 0 | 0 | 0.84 | 0.71 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 2.80 | 5.30 | 4.05 | % | 0.10 | 0 | 0 | 0.81 | 0.66 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 2.15 | 5.60 | 3.88 | % | 0.10 | 0 | 0 | 0.52 | 0.61 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 41.00 | 2.25 | 4.90 | 3.58 | % | 0.09 | 0 | 0 | 0.57 | 0.56 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 42.00 | 1.40 | 4.40 | 2.90 | % | 0.07 | 0 | 0 | 0.53 | 0.50 | 0.06 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 43.00 | 0.90 | 3.10 | 2.00 | % | 0.05 | 0 | 0 | 0.42 | 0.45 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 44.00 | 0.50 | 3.60 | 2.05 | % | 0.05 | 0 | 0 | 0.78 | 0.40 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 0.10 | 3.50 | 1.80 | % | 0.04 | 0 | 0 | 0.49 | 0.35 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 46.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.68 | 0.30 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 0.45 | 3.00 | 1.73 | % | 0.04 | 0 | 0 | 0.84 | 0.26 | 0.05 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.85 | 0.22 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.85 | 0.19 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.87 | 0.16 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 51.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.94 | 0.13 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 52.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.96 | 0.11 | 0.03 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 53.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.98 | 0.09 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 54.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.00 | 0.07 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.03 | 0.06 | 0.02 | -0.01 | 1/9/2026 3:59:53 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 0.45 | 2.50 | 1.48 | % | 0.04 | 0 | 0 | 0.74 | -0.12 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 0.94 | -0.16 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 0.50 | 2.80 | 1.65 | % | 0.05 | 0 | 0 | 0.90 | -0.19 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.93 | -0.24 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 3.60 | 1.80 | % | 0.05 | 0 | 0 | 0.88 | -0.29 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 0.05 | 3.90 | 1.98 | % | 0.05 | 0 | 0 | 0.85 | -0.34 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 1.60 | 3.80 | 2.70 | % | 0.07 | 0 | 0 | 0.55 | -0.39 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 41.00 | 1.30 | 4.70 | 3.00 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 42.00 | 3.00 | 3.50 | 3.25 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.06 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 43.00 | 2.70 | 5.90 | 4.30 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 44.00 | 2.50 | 6.50 | 4.50 | % | 0.10 | 0 | 0 | 0.82 | -0.60 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 3.50 | 7.10 | 5.30 | % | 0.12 | 0 | 0 | 0.81 | -0.65 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 46.00 | 3.90 | 7.80 | 5.85 | % | 0.13 | 0 | 0 | 0.81 | -0.70 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 4.50 | 8.60 | 6.55 | % | 0.14 | 0 | 0 | 0.83 | -0.74 | 0.05 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 48.00 | 5.40 | 9.50 | 7.45 | % | 0.16 | 0 | 0 | 0.86 | -0.78 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 49.00 | 6.20 | 10.30 | 8.25 | % | 0.17 | 0 | 0 | 0.87 | -0.81 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 7.10 | 11.20 | 9.15 | % | 0.18 | 0 | 0 | 0.89 | -0.84 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 51.00 | 8.00 | 12.00 | 10.00 | % | 0.20 | 0 | 0 | 0.89 | -0.87 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 52.00 | 9.20 | 13.10 | 11.15 | % | 0.21 | 0 | 0 | 0.95 | -0.89 | 0.03 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 53.00 | 10.20 | 14.00 | 12.10 | % | 0.23 | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 54.00 | 11.00 | 14.90 | 12.95 | % | 0.24 | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 55.00 | 12.10 | 15.90 | 14.00 | % | 0.25 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST |