Options Chain for MAPLEBEAR INC COM (CART) - $36.67 as of 3/25/2026 7:33:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 18.40 | 16.45 | % | 0.82 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 25.00 | 10.00 | 13.40 | 11.70 | % | 0.47 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 26.00 | 9.20 | 12.40 | 10.80 | % | 0.42 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 27.00 | 8.10 | 11.20 | 9.65 | % | 0.36 | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 28.00 | 7.10 | 9.80 | 8.45 | % | 0.30 | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 29.00 | 6.10 | 9.50 | 7.80 | % | 0.27 | 0 | 0 | 1.83 | 0.97 | 0.01 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 30.00 | 5.20 | 8.10 | 6.65 | % | 0.22 | 0 | 0 | 1.50 | 0.96 | 0.02 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 31.00 | 4.30 | 7.00 | 5.65 | % | 0.18 | 0 | 0 | 1.32 | 0.93 | 0.03 | -0.02 | 3/25/2026 3:59:32 PM EST | |||
| 32.00 | 3.40 | 5.70 | 4.55 | % | 0.14 | 0 | 0 | 1.05 | 0.86 | 0.05 | -0.03 | 3/25/2026 3:59:32 PM EST | |||
| 32.50 | 3.00 | 5.30 | 4.15 | % | 0.13 | 0 | 0 | 1.03 | 0.84 | 0.06 | -0.03 | 3/25/2026 3:59:32 PM EST | |||
| 33.00 | 2.55 | 5.10 | 3.83 | % | 0.12 | 0 | 0 | 1.07 | 0.81 | 0.06 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 33.50 | 2.10 | 4.40 | 3.25 | % | 0.10 | 0 | 0 | 0.93 | 0.77 | 0.07 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 34.00 | 1.95 | 4.20 | 3.08 | % | 0.09 | 0 | 0 | 0.97 | 0.74 | 0.08 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 34.50 | 2.50 | 2.80 | 2.65 | % | 0.08 | 0 | 0 | 0.52 | 0.70 | 0.08 | -0.05 | 3/25/2026 3:59:32 PM EST | |||
| 35.00 | 2.15 | 2.55 | 2.35 | % | 0.07 | 0 | 0 | 0.52 | 0.66 | 0.09 | -0.05 | 3/25/2026 3:59:32 PM EST | |||
| 35.50 | 1.80 | 2.10 | 1.95 | 1.65 | -1.71 | -50.90% | 0.05 | 1 | 8 | 0.49 | 0.61 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:32 PM EST |
| 36.00 | 1.50 | 1.80 | 1.65 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.48 | 0.56 | 0.10 | -0.05 | 3/23/2026 | 3/25/2026 3:59:32 PM EST |
| 36.50 | 1.20 | 1.55 | 1.38 | % | 0.04 | 0 | 0 | 0.47 | 0.51 | 0.11 | -0.05 | 3/25/2026 3:59:32 PM EST | |||
| 37.00 | 0.95 | 1.30 | 1.13 | 1.00 | % | 0.03 | 1 | 3 | 0.46 | 0.45 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:32 PM EST | |
| 37.50 | 0.80 | 1.10 | 0.95 | % | 0.03 | 0 | 0 | 0.47 | 0.40 | 0.11 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 38.00 | 0.60 | 1.90 | 1.25 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.10 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 38.50 | 0.35 | 0.95 | 0.65 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.58 | 0.30 | 0.10 | -0.04 | 3/23/2026 | 3/25/2026 3:59:32 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.25 | 0.09 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 39.50 | 0.25 | 0.60 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.21 | 0.08 | -0.03 | 3/23/2026 | 3/25/2026 3:59:32 PM EST |
| 40.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 19 | 0.50 | 0.17 | 0.07 | -0.03 | 3/25/2026 3:59:32 PM EST | |||
| 40.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.07 | -0.03 | 3/25/2026 3:59:32 PM EST | |||
| 41.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 3 | 1.39 | 0.12 | 0.06 | -0.02 | 3/25/2026 3:59:32 PM EST | |||
| 41.50 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.44 | 0.10 | 0.05 | -0.02 | 3/25/2026 3:59:32 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.07 | 0.04 | -0.02 | 3/23/2026 | 3/25/2026 3:59:32 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 11 | 1.10 | 0.05 | 0.03 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.54 | 0.03 | 0.02 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.62 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.58 | -0.03 | 0.01 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.74 | -0.04 | 0.02 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 1 | 1.63 | -0.07 | 0.03 | -0.02 | 3/25/2026 3:59:32 PM EST | |||
| 32.00 | 0.20 | 0.55 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.14 | 0.05 | -0.03 | 3/24/2026 | 3/25/2026 3:59:32 PM EST |
| 32.50 | 0.25 | 1.10 | 0.68 | 0.40 | -0.05 | -11.12% | 0.02 | 2 | 6 | 0.61 | -0.16 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:32 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.19 | 0.06 | -0.04 | 3/24/2026 | 3/25/2026 3:59:32 PM EST |
| 33.50 | 0.40 | 0.65 | 0.53 | 0.50 | % | 0.02 | 1 | 0 | 0.53 | -0.23 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:32 PM EST | |
| 34.00 | 0.50 | 0.75 | 0.63 | % | 0.02 | 0 | 0 | 0.52 | -0.26 | 0.08 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 34.50 | 0.65 | 0.85 | 0.75 | 0.84 | +0.08 | +10.53% | 0.02 | 4 | 8 | 0.51 | -0.30 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:32 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.34 | 0.09 | -0.05 | 3/23/2026 | 3/25/2026 3:59:32 PM EST |
| 35.50 | 0.85 | 1.20 | 1.03 | 1.30 | % | 0.03 | 1 | 0 | 0.47 | -0.39 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:32 PM EST | |
| 36.00 | 1.05 | 1.40 | 1.23 | 1.50 | % | 0.03 | 1 | 3 | 0.47 | -0.44 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:32 PM EST | |
| 36.50 | 1.30 | 1.60 | 1.45 | 1.88 | +0.40 | +27.03% | 0.04 | 2 | 4 | 0.46 | -0.49 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:32 PM EST |
| 37.00 | 1.55 | 1.90 | 1.73 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.46 | -0.55 | 0.11 | -0.05 | 3/24/2026 | 3/25/2026 3:59:32 PM EST |
| 37.50 | 0.55 | 2.90 | 1.73 | % | 0.05 | 0 | 0 | 0.88 | -0.60 | 0.11 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 38.00 | 2.20 | 2.55 | 2.38 | % | 0.06 | 0 | 0 | 0.45 | -0.65 | 0.10 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 38.50 | 1.80 | 4.30 | 3.05 | % | 0.08 | 0 | 0 | 1.17 | -0.70 | 0.10 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 39.00 | 1.75 | 4.40 | 3.08 | % | 0.08 | 0 | 0 | 0.93 | -0.75 | 0.09 | -0.04 | 3/25/2026 3:59:32 PM EST | |||
| 39.50 | 2.15 | 4.80 | 3.48 | 3.48 | % | 0.09 | 2 | 0 | 0.95 | -0.79 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:32 PM EST | |
| 40.00 | 2.80 | 4.90 | 3.85 | % | 0.10 | 0 | 2 | 0.90 | -0.83 | 0.07 | -0.03 | 3/25/2026 3:59:32 PM EST | |||
| 40.50 | 2.40 | 5.90 | 4.15 | % | 0.10 | 0 | 0 | 1.09 | -0.86 | 0.07 | -0.03 | 3/25/2026 3:59:32 PM EST | |||
| 41.00 | 3.70 | 6.10 | 4.90 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.03 | -0.88 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:32 PM EST |
| 41.50 | 3.90 | 6.80 | 5.35 | % | 0.13 | 0 | 0 | 1.15 | -0.90 | 0.05 | -0.02 | 3/25/2026 3:59:32 PM EST | |||
| 42.00 | 4.50 | 7.10 | 5.80 | % | 0.14 | 0 | 0 | 1.12 | -0.93 | 0.04 | -0.02 | 3/25/2026 3:59:32 PM EST | |||
| 43.00 | 5.40 | 8.70 | 7.05 | % | 0.16 | 0 | 0 | 1.42 | -0.95 | 0.03 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 44.00 | 6.40 | 9.00 | 7.70 | % | 0.18 | 0 | 0 | 1.25 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:32 PM EST | |||
| 45.00 | 7.30 | 10.00 | 8.65 | % | 0.19 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 46.00 | 8.30 | 11.80 | 10.05 | % | 0.22 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 47.00 | 9.30 | 12.00 | 10.65 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 48.00 | 10.30 | 13.70 | 12.00 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST | |||
| 50.00 | 12.10 | 15.70 | 13.90 | 12.82 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:32 PM EST |
| 55.00 | 17.10 | 20.30 | 18.70 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:32 PM EST |