Options Chain for MAPLEBEAR INC COM (CART) - $37.44 as of 3/13/2026 7:54:36 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 | 16.30 | 20.40 | 18.35 | % | 0.92 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 25.00 | 11.40 | 15.30 | 13.35 | % | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 27.00 | 9.50 | 13.30 | 11.40 | % | 0.42 | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 28.00 | 8.60 | 12.40 | 10.50 | % | 0.38 | 0 | 0 | 1.37 | 0.97 | 0.01 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 29.00 | 7.60 | 11.50 | 9.55 | % | 0.33 | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 30.00 | 6.70 | 10.50 | 8.60 | % | 0.29 | 0 | 0 | 1.21 | 0.93 | 0.02 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 31.00 | 5.80 | 9.70 | 7.75 | % | 0.25 | 0 | 0 | 1.17 | 0.90 | 0.03 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 32.00 | 4.90 | 9.00 | 6.95 | % | 0.22 | 0 | 0 | 1.00 | 0.87 | 0.03 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 33.00 | 4.10 | 7.50 | 5.80 | % | 0.18 | 0 | 0 | 0.93 | 0.83 | 0.04 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 34.00 | 3.20 | 6.70 | 4.95 | % | 0.15 | 0 | 0 | 0.84 | 0.78 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 35.00 | 3.20 | 5.30 | 4.25 | % | 0.12 | 0 | 0 | 0.97 | 0.73 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 36.00 | 2.50 | 5.40 | 3.95 | % | 0.11 | 0 | 0 | 0.81 | 0.67 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 37.00 | 2.00 | 3.70 | 2.85 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.61 | 0.06 | -0.03 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 38.00 | 2.15 | 3.60 | 2.88 | % | 0.08 | 0 | 0 | 0.53 | 0.55 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 39.00 | 1.50 | 2.65 | 2.08 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 40.00 | 0.95 | 2.40 | 1.68 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 41.00 | 1.05 | 2.05 | 1.55 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 42.00 | 0.85 | 1.50 | 1.18 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.31 | 0.06 | -0.03 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 1.90 | 0.95 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.26 | 0.05 | -0.02 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 44.00 | 0.35 | 1.85 | 1.10 | % | 0.03 | 0 | 0 | 0.90 | 0.21 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.99 | 0.17 | 0.04 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 46.00 | 0.30 | 2.65 | 1.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | 0.14 | 0.04 | -0.02 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.05 | 0.11 | 0.03 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.14 | 0.06 | 0.02 | -0.01 | 3/13/2026 4:00:02 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.53 | -0.02 | 0.01 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 1.45 | -0.03 | 0.01 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.37 | -0.05 | 0.02 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.21 | -0.07 | 0.02 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.15 | -0.10 | 0.03 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 32.00 | 0.05 | 2.80 | 1.43 | % | 0.04 | 0 | 0 | 1.07 | -0.13 | 0.03 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.77 | -0.17 | 0.04 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 34.00 | 0.60 | 3.30 | 1.95 | % | 0.06 | 0 | 0 | 0.71 | -0.22 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 35.00 | 0.85 | 2.55 | 1.70 | % | 0.05 | 0 | 0 | 0.60 | -0.27 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.90 | -0.33 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 37.00 | 1.40 | 2.55 | 1.98 | % | 0.05 | 0 | 0 | 0.50 | -0.39 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 38.00 | 1.85 | 2.85 | 2.35 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 39.00 | 1.85 | 3.60 | 2.73 | % | 0.07 | 0 | 0 | 0.44 | -0.52 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 40.00 | 1.90 | 4.00 | 2.95 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 41.00 | 3.60 | 4.80 | 4.20 | % | 0.10 | 0 | 0 | 0.89 | -0.64 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 42.00 | 3.90 | 5.60 | 4.75 | % | 0.11 | 0 | 0 | 0.90 | -0.69 | 0.06 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 43.00 | 4.80 | 6.30 | 5.55 | % | 0.13 | 0 | 0 | 0.94 | -0.74 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 44.00 | 4.50 | 8.60 | 6.55 | % | 0.15 | 0 | 0 | 0.94 | -0.79 | 0.05 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 45.00 | 5.40 | 9.40 | 7.40 | % | 0.16 | 0 | 0 | 0.98 | -0.83 | 0.04 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 46.00 | 6.30 | 9.80 | 8.05 | % | 0.18 | 0 | 0 | 0.88 | -0.86 | 0.04 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 47.00 | 7.10 | 11.20 | 9.15 | % | 0.19 | 0 | 0 | 1.03 | -0.89 | 0.03 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 50.00 | 10.40 | 14.10 | 12.25 | % | 0.24 | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.01 | 3/13/2026 4:00:02 PM EST |