Options Chain for MAPLEBEAR INC COM (CART) - $38.44 as of 2/27/2026 2:47:09 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 | 19.10 | 22.90 | 21.00 | % | 1.24 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 18.00 | 18.10 | 21.90 | 20.00 | % | 1.11 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 19.00 | 17.10 | 20.90 | 19.00 | % | 1.00 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 20.00 | 16.10 | 19.90 | 18.00 | % | 0.90 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 21.00 | 15.30 | 18.50 | 16.90 | % | 0.80 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 22.00 | 14.30 | 18.00 | 16.15 | % | 0.73 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 23.00 | 13.40 | 17.00 | 15.20 | % | 0.66 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 24.00 | 12.40 | 16.00 | 14.20 | % | 0.59 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 25.00 | 11.30 | 15.00 | 13.15 | 10.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.54 | 0.97 | 0.01 | -0.01 | 2/10/2026 | 2/27/2026 3:59:53 PM EST |
| 26.00 | 10.50 | 13.60 | 12.05 | % | 0.46 | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 27.00 | 9.40 | 12.60 | 11.00 | % | 0.41 | 0 | 0 | 1.23 | 0.94 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 28.00 | 8.60 | 12.00 | 10.30 | % | 0.37 | 0 | 0 | 1.25 | 0.93 | 0.02 | -0.02 | 2/27/2026 3:59:53 PM EST | |||
| 29.00 | 7.70 | 11.20 | 9.45 | % | 0.33 | 0 | 0 | 1.21 | 0.91 | 0.02 | -0.02 | 2/27/2026 3:59:53 PM EST | |||
| 30.00 | 6.60 | 10.30 | 8.45 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.14 | 0.88 | 0.02 | -0.02 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 31.00 | 6.00 | 9.30 | 7.65 | % | 0.25 | 0 | 0 | 1.06 | 0.85 | 0.03 | -0.02 | 2/27/2026 3:59:53 PM EST | |||
| 32.00 | 5.10 | 7.80 | 6.45 | % | 0.20 | 0 | 0 | 0.85 | 0.81 | 0.03 | -0.03 | 2/27/2026 3:59:53 PM EST | |||
| 33.00 | 4.30 | 7.60 | 5.95 | 4.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | 0.77 | 0.04 | -0.03 | 2/18/2026 | 2/27/2026 3:59:53 PM EST |
| 34.00 | 4.50 | 5.20 | 4.85 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.04 | -0.03 | 2/27/2026 3:59:53 PM EST | |||
| 35.00 | 3.80 | 4.50 | 4.15 | 4.55 | +1.20 | +35.83% | 0.12 | 1 | 37 | 0.48 | 0.69 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 36.00 | 3.30 | 3.80 | 3.55 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.48 | 0.64 | 0.06 | -0.03 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 37.00 | 2.70 | 3.30 | 3.00 | 3.51 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.48 | 0.58 | 0.06 | -0.03 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 38.00 | 2.15 | 2.70 | 2.43 | 2.38 | -0.40 | -14.39% | 0.06 | 2 | 126 | 0.46 | 0.52 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 39.00 | 1.75 | 2.30 | 2.03 | 2.14 | +0.59 | +38.07% | 0.05 | 1 | 52 | 0.47 | 0.45 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 40.00 | 1.40 | 1.95 | 1.68 | 1.71 | -0.14 | -7.57% | 0.04 | 3 | 768 | 0.47 | 0.39 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 41.00 | 1.10 | 1.65 | 1.38 | 1.30 | -0.24 | -15.59% | 0.03 | 10 | 2,862 | 0.47 | 0.34 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,732 | 0.52 | 0.30 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 43.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.16 | -16.67% | 0.02 | 8 | 233 | 0.45 | 0.27 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.53 | 0.22 | 0.05 | -0.02 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.57 | -0.05 | -8.07% | 0.01 | 9 | 2,378 | 0.46 | 0.22 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 1.60 | 0.80 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 391 | 0.75 | 0.15 | 0.04 | -0.02 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 47.00 | 0.05 | 1.95 | 1.00 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.59 | 0.14 | 0.03 | -0.02 | 2/13/2026 | 2/27/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,512 | 0.82 | 0.11 | 0.03 | -0.01 | 2/20/2026 | 2/27/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 396 | 1.02 | 0.08 | 0.02 | -0.01 | 1/20/2026 | 2/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9,332 | 0.81 | 0.08 | 0.02 | -0.01 | 2/20/2026 | 2/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7,745 | 0.73 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.17 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/27/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.34 | -0.03 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.36 | -0.04 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.09 | -0.06 | 0.01 | -0.01 | 2/27/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.17 | -0.07 | 0.02 | -0.02 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.99 | -0.09 | 0.02 | -0.02 | 2/27/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | 0.52 | +0.09 | +20.93% | 0.03 | 1 | 502 | 0.94 | -0.12 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 31.00 | 0.45 | 2.60 | 1.53 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.79 | -0.15 | 0.03 | -0.02 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 32.00 | 0.05 | 2.75 | 1.40 | 0.79 | -0.01 | -1.25% | 0.04 | 1 | 4 | 0.64 | -0.19 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 33.00 | 0.75 | 1.20 | 0.98 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.53 | -0.23 | 0.04 | -0.03 | 2/20/2026 | 2/27/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 1.45 | 0.73 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | -0.26 | 0.04 | -0.03 | 2/20/2026 | 2/27/2026 3:59:53 PM EST |
| 35.00 | 1.20 | 1.75 | 1.48 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 439 | 0.50 | -0.31 | 0.05 | -0.03 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 36.00 | 1.55 | 2.10 | 1.83 | 1.47 | -0.63 | -30.00% | 0.05 | 1 | 142 | 0.49 | -0.36 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 37.00 | 1.95 | 2.25 | 2.10 | 2.00 | +0.15 | +8.11% | 0.06 | 12 | 1,117 | 0.46 | -0.42 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 38.00 | 2.40 | 3.00 | 2.70 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.47 | -0.48 | 0.06 | -0.03 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 39.00 | 1.90 | 3.40 | 2.65 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.35 | -0.55 | 0.07 | -0.03 | 2/13/2026 | 2/27/2026 3:59:53 PM EST |
| 40.00 | 3.60 | 4.20 | 3.90 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.46 | -0.61 | 0.06 | -0.03 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 41.00 | 4.30 | 4.90 | 4.60 | 5.82 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.46 | -0.66 | 0.06 | -0.03 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 42.00 | 4.90 | 5.60 | 5.25 | 4.97 | 0.00 | 0.00% | 0.12 | 0 | 174 | 0.44 | -0.70 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 43.00 | 4.70 | 7.40 | 6.05 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 199 | 0.74 | -0.73 | 0.05 | -0.03 | 2/6/2026 | 2/27/2026 3:59:53 PM EST |
| 44.00 | 5.70 | 8.20 | 6.95 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 150 | 0.75 | -0.78 | 0.05 | -0.02 | 1/22/2026 | 2/27/2026 3:59:53 PM EST |
| 45.00 | 6.50 | 9.10 | 7.80 | 9.45 | 0.00 | 0.00% | 0.17 | 0 | 169 | 0.78 | -0.78 | 0.04 | -0.02 | 2/18/2026 | 2/27/2026 3:59:53 PM EST |
| 46.00 | 7.40 | 10.00 | 8.70 | 7.48 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.80 | -0.85 | 0.04 | -0.02 | 1/23/2026 | 2/27/2026 3:59:53 PM EST |
| 47.00 | 7.60 | 11.20 | 9.40 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 235 | 0.89 | -0.86 | 0.03 | -0.02 | 1/29/2026 | 2/27/2026 3:59:53 PM EST |
| 48.00 | 9.20 | 12.00 | 10.60 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.89 | -0.89 | 0.03 | -0.01 | 1/9/2026 | 2/27/2026 3:59:53 PM EST |
| 49.00 | 10.10 | 13.10 | 11.60 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.95 | -0.92 | 0.02 | -0.01 | 12/15/2025 | 2/27/2026 3:59:53 PM EST |
| 50.00 | 10.50 | 14.50 | 12.50 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.07 | -0.92 | 0.02 | -0.01 | 12/9/2025 | 2/27/2026 3:59:53 PM EST |
| 55.00 | 15.50 | 19.40 | 17.45 | 9.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 9/12/2025 | 2/27/2026 3:59:53 PM EST |
| 60.00 | 20.50 | 24.40 | 22.45 | % | 0.37 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 65.00 | 25.50 | 29.40 | 27.45 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 70.00 | 30.50 | 34.40 | 32.45 | % | 0.46 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST | |||
| 75.00 | 35.50 | 39.40 | 37.45 | % | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:53 PM EST |