Options Chain for MAPLEBEAR INC COM (CART) - $35.07 as of 2/20/2026 9:16:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.60 | 20.70 | 18.65 | % | 1.10 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 18.00 | 16.10 | 19.70 | 17.90 | % | 0.99 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 19.00 | 15.00 | 18.70 | 16.85 | % | 0.89 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 20.00 | 14.30 | 17.70 | 16.00 | % | 0.80 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 21.00 | 13.20 | 16.60 | 14.90 | % | 0.71 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 22.00 | 12.20 | 15.80 | 14.00 | % | 0.64 | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 23.00 | 11.30 | 14.70 | 13.00 | % | 0.57 | 0 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 24.00 | 9.80 | 13.60 | 11.70 | % | 0.49 | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 25.00 | 8.80 | 12.60 | 10.70 | % | 0.43 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 26.00 | 8.10 | 11.70 | 9.90 | % | 0.38 | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 27.00 | 6.80 | 10.90 | 8.85 | % | 0.33 | 0 | 0 | 1.43 | 0.94 | 0.02 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 28.00 | 6.20 | 9.90 | 8.05 | % | 0.29 | 0 | 0 | 1.32 | 0.92 | 0.02 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 29.00 | 5.50 | 9.00 | 7.25 | % | 0.25 | 0 | 0 | 1.24 | 0.89 | 0.03 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 30.00 | 5.30 | 8.00 | 6.65 | % | 0.22 | 0 | 0 | 1.13 | 0.84 | 0.04 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 31.00 | 4.20 | 7.10 | 5.65 | % | 0.18 | 0 | 0 | 1.06 | 0.80 | 0.04 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 32.00 | 3.90 | 5.90 | 4.90 | % | 0.15 | 0 | 0 | 0.59 | 0.76 | 0.05 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 33.00 | 3.60 | 4.10 | 3.85 | 4.12 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.52 | 0.71 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 34.00 | 3.00 | 3.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.51 | 0.65 | 0.06 | -0.03 | 2/10/2026 | 2/19/2026 3:59:54 PM EST |
| 35.00 | 2.40 | 2.85 | 2.63 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.07 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 36.00 | 1.90 | 2.35 | 2.13 | % | 0.06 | 0 | 0 | 0.50 | 0.51 | 0.07 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 37.00 | 1.45 | 1.85 | 1.65 | 3.66 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.44 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 38.00 | 1.05 | 1.60 | 1.33 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.38 | 0.07 | -0.03 | 2/12/2026 | 2/19/2026 3:59:54 PM EST |
| 39.00 | 0.80 | 1.30 | 1.05 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.06 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 40.00 | 0.60 | 1.10 | 0.85 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | 0.28 | 0.06 | -0.03 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 41.00 | 0.40 | 0.95 | 0.68 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.26 | 0.05 | -0.03 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.19 | 0.05 | -0.02 | 2/5/2026 | 2/19/2026 3:59:54 PM EST |
| 43.00 | 0.15 | 2.50 | 1.33 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.76 | 0.17 | 0.04 | -0.02 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.08 | 0.11 | 0.03 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.07 | 0.09 | 0.03 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.12 | 0.08 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | 0.03 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.85 | -0.01 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.87 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.47 | -0.03 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.56 | -0.04 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.35 | -0.06 | 0.02 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.20 | -0.08 | 0.02 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.86 | -0.11 | 0.03 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 30.00 | 0.40 | 0.70 | 0.55 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.58 | -0.16 | 0.04 | -0.03 | 2/18/2026 | 2/19/2026 3:59:54 PM EST |
| 31.00 | 0.45 | 0.95 | 0.70 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.20 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 32.00 | 0.70 | 1.30 | 1.00 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.57 | -0.24 | 0.05 | -0.03 | 2/18/2026 | 2/19/2026 3:59:54 PM EST |
| 33.00 | 0.95 | 1.45 | 1.20 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.06 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 34.00 | 1.30 | 1.80 | 1.55 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.06 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 35.00 | 1.70 | 2.20 | 1.95 | % | 0.06 | 0 | 0 | 0.52 | -0.42 | 0.07 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 36.00 | 2.20 | 2.70 | 2.45 | 2.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.49 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 37.00 | 2.75 | 3.30 | 3.03 | 2.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.56 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 3:59:54 PM EST |
| 38.00 | 2.95 | 4.00 | 3.48 | 5.13 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | -0.62 | 0.07 | -0.03 | 2/6/2026 | 2/19/2026 3:59:54 PM EST |
| 39.00 | 3.50 | 5.20 | 4.35 | % | 0.11 | 0 | 0 | 0.71 | -0.67 | 0.06 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 40.00 | 4.20 | 6.00 | 5.10 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.06 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 41.00 | 4.00 | 8.00 | 6.00 | % | 0.15 | 0 | 0 | 1.03 | -0.74 | 0.05 | -0.03 | 2/19/2026 3:59:54 PM EST | |||
| 42.00 | 4.90 | 8.90 | 6.90 | 9.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.07 | -0.81 | 0.05 | -0.02 | 2/12/2026 | 2/19/2026 3:59:54 PM EST |
| 43.00 | 5.80 | 9.80 | 7.80 | % | 0.18 | 0 | 0 | 1.10 | -0.83 | 0.04 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 44.00 | 6.90 | 10.70 | 8.80 | % | 0.20 | 0 | 0 | 1.14 | -0.89 | 0.03 | -0.02 | 2/19/2026 3:59:54 PM EST | |||
| 45.00 | 7.90 | 11.70 | 9.80 | % | 0.22 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 46.00 | 8.80 | 12.60 | 10.70 | % | 0.23 | 0 | 0 | 1.21 | -0.92 | 0.02 | -0.01 | 2/19/2026 3:59:54 PM EST | |||
| 50.00 | 12.80 | 16.60 | 14.70 | % | 0.29 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.01 | 2/19/2026 3:59:54 PM EST |