Options Chain for MAPLEBEAR INC COM (CART) - $36.30 as of 2/16/2026 1:29:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 17.30 | 21.10 | 19.20 | % | 1.13 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 18.00 | 16.30 | 19.40 | 17.85 | % | 0.99 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 19.00 | 15.30 | 18.40 | 16.85 | % | 0.89 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 20.00 | 14.30 | 17.20 | 15.75 | % | 0.79 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 21.00 | 13.30 | 16.30 | 14.80 | % | 0.70 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 22.00 | 12.30 | 15.00 | 13.65 | % | 0.62 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 23.00 | 11.30 | 15.20 | 13.25 | % | 0.58 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 24.00 | 10.30 | 13.70 | 12.00 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 25.00 | 9.40 | 12.70 | 11.05 | % | 0.44 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 26.00 | 8.40 | 11.30 | 9.85 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 27.00 | 7.40 | 10.50 | 8.95 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 28.00 | 6.50 | 9.70 | 8.10 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 29.00 | 5.60 | 8.30 | 6.95 | % | 0.24 | 0 | 0 | 1.24 | 0.98 | 0.03 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 30.00 | 4.80 | 7.60 | 6.20 | % | 0.21 | 0 | 0 | 1.24 | 0.93 | 0.04 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 31.00 | 4.00 | 6.10 | 5.05 | % | 0.16 | 0 | 0 | 0.84 | 0.88 | 0.05 | -0.02 | 2/13/2026 3:59:37 PM EST | |||
| 32.00 | 3.30 | 5.30 | 4.30 | 3.50 | % | 0.13 | 2 | 0 | 0.89 | 0.83 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 33.00 | 3.20 | 4.30 | 3.75 | 3.90 | % | 0.11 | 6 | 0 | 0.70 | 0.78 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 34.00 | 3.10 | 3.50 | 3.30 | % | 0.10 | 0 | 0 | 0.60 | 0.71 | 0.08 | -0.03 | 2/13/2026 3:59:37 PM EST | |||
| 35.00 | 2.35 | 2.75 | 2.55 | 3.66 | % | 0.07 | 1 | 0 | 0.57 | 0.62 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 36.00 | 1.75 | 2.20 | 1.98 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.54 | 0.09 | -0.04 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 37.00 | 1.25 | 1.60 | 1.43 | 1.17 | +0.10 | +9.35% | 0.04 | 12 | 1 | 0.53 | 0.44 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 38.00 | 0.90 | 1.30 | 1.10 | 1.69 | +0.89 | +111.25% | 0.03 | 1 | 16 | 0.54 | 0.35 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 39.00 | 0.65 | 1.00 | 0.83 | 3.40 | % | 0.02 | 3 | 0 | 0.54 | 0.28 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 40.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.25 | -33.34% | 0.02 | 4 | 2 | 0.54 | 0.21 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 41.00 | 0.30 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.16 | 0.05 | -0.02 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 42.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.01 | 6 | 0 | 0.54 | 0.12 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 43.00 | 0.15 | 1.00 | 0.58 | 1.26 | +0.36 | +40.00% | 0.01 | 1 | 1 | 0.70 | 0.08 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 0.30 | +0.10 | +50.00% | 0.01 | 2 | 28 | 0.92 | 0.05 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.49 | 0.04 | 0.02 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 46.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.56 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 47.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.72 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.01 | 3 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 29.00 | 0.15 | 2.15 | 1.15 | % | 0.04 | 0 | 0 | 1.10 | -0.02 | 0.03 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 30.00 | 0.20 | 0.45 | 0.33 | 0.23 | -0.33 | -58.93% | 0.01 | 1 | 21 | 0.66 | -0.07 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 31.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.57 | -57.00% | 0.01 | 2 | 1 | 0.59 | -0.12 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 32.00 | 0.35 | 0.65 | 0.50 | 0.75 | -0.57 | -43.19% | 0.02 | 5 | 4 | 0.57 | -0.17 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 33.00 | 0.50 | 0.85 | 0.68 | 0.57 | -1.28 | -69.19% | 0.02 | 21 | 1 | 0.54 | -0.22 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 34.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.70 | -40.00% | 0.03 | 21 | 18 | 0.53 | -0.29 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 35.00 | 1.10 | 1.40 | 1.25 | 1.00 | -0.48 | -32.44% | 0.04 | 3 | 4 | 0.51 | -0.38 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 36.00 | 1.35 | 1.80 | 1.58 | 1.84 | % | 0.04 | 1 | 0 | 0.47 | -0.46 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 37.00 | 1.90 | 2.30 | 2.10 | 2.30 | -2.10 | -47.73% | 0.06 | 2 | 55 | 0.45 | -0.56 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 38.00 | 2.40 | 2.95 | 2.68 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.46 | -0.65 | 0.09 | -0.03 | 1/23/2026 | 2/13/2026 3:59:37 PM EST |
| 39.00 | 3.20 | 3.70 | 3.45 | % | 0.09 | 0 | 0 | 0.78 | -0.72 | 0.08 | -0.03 | 2/13/2026 3:59:37 PM EST | |||
| 40.00 | 3.60 | 6.10 | 4.85 | 6.73 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.03 | -0.79 | 0.07 | -0.03 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 41.00 | 4.70 | 6.10 | 5.40 | 5.90 | -2.12 | -26.44% | 0.13 | 5 | 7 | 0.79 | -0.84 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 42.00 | 5.50 | 7.90 | 6.70 | 7.28 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -0.88 | 0.04 | -0.02 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 43.00 | 6.30 | 9.00 | 7.65 | % | 0.18 | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 44.00 | 7.00 | 9.90 | 8.45 | % | 0.19 | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 45.00 | 8.20 | 10.90 | 9.55 | 11.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.41 | -0.96 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 46.00 | 8.80 | 11.90 | 10.35 | % | 0.23 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 47.00 | 9.90 | 12.90 | 11.40 | % | 0.24 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 48.00 | 10.90 | 13.90 | 12.40 | % | 0.26 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 49.00 | 11.90 | 14.90 | 13.40 | % | 0.27 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 50.00 | 12.80 | 15.90 | 14.35 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 55.00 | 17.70 | 20.80 | 19.25 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST |