Options Chain for MAPLEBEAR INC COM (CART) - $36.65 as of 3/20/2026 9:16:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 18.40 | 16.50 | % | 0.82 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 25.00 | 9.80 | 13.60 | 11.70 | % | 0.47 | 0 | 0 | 1.38 | 0.95 | 0.01 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 27.00 | 7.90 | 11.80 | 9.85 | % | 0.36 | 0 | 0 | 1.43 | 0.92 | 0.02 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 28.00 | 7.00 | 10.80 | 8.90 | % | 0.32 | 0 | 0 | 1.30 | 0.90 | 0.02 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 29.00 | 6.40 | 10.00 | 8.20 | % | 0.28 | 0 | 0 | 1.28 | 0.88 | 0.02 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 30.00 | 5.40 | 9.10 | 7.25 | % | 0.24 | 0 | 0 | 1.21 | 0.84 | 0.03 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 31.00 | 4.80 | 8.30 | 6.55 | % | 0.21 | 0 | 0 | 1.16 | 0.81 | 0.03 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 32.00 | 3.50 | 7.60 | 5.55 | % | 0.17 | 0 | 0 | 1.08 | 0.77 | 0.04 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 33.00 | 3.40 | 6.80 | 5.10 | % | 0.15 | 0 | 0 | 0.55 | 0.72 | 0.04 | -0.04 | 3/19/2026 3:59:54 PM EST | |||
| 34.00 | 2.30 | 6.10 | 4.20 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.05 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 35.00 | 2.15 | 5.30 | 3.73 | % | 0.11 | 0 | 0 | 0.52 | 0.64 | 0.05 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 36.00 | 1.55 | 4.70 | 3.13 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 37.00 | 1.05 | 3.40 | 2.23 | % | 0.06 | 0 | 0 | 0.51 | 0.52 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 38.00 | 0.70 | 3.80 | 2.25 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | 0.46 | 0.06 | -0.03 | 3/17/2026 | 3/19/2026 3:59:54 PM EST |
| 39.00 | 0.25 | 3.60 | 1.93 | % | 0.05 | 0 | 0 | 0.51 | 0.40 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 40.00 | 0.45 | 3.40 | 1.93 | % | 0.05 | 0 | 0 | 0.49 | 0.35 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 41.00 | 0.05 | 2.50 | 1.28 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.31 | 0.05 | -0.03 | 3/16/2026 | 3/19/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.58 | 0.26 | 0.05 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 43.00 | 0.05 | 2.35 | 1.20 | % | 0.03 | 0 | 0 | 0.62 | 0.22 | 0.04 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 44.00 | 0.10 | 2.00 | 1.05 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.04 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.59 | 0.17 | 0.04 | -0.02 | 3/16/2026 | 3/19/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 2.55 | 1.28 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.70 | 0.13 | 0.03 | -0.02 | 3/17/2026 | 3/19/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.07 | 0.10 | 0.03 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.86 | 0.09 | 0.02 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.23 | 0.06 | 0.02 | -0.01 | 3/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.00 | -0.01 | 0.00 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.58 | -0.05 | 0.01 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.40 | -0.08 | 0.02 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.19 | -0.10 | 0.02 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.19 | -0.12 | 0.02 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.83 | -0.16 | 0.03 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 31.00 | 0.10 | 2.15 | 1.13 | % | 0.04 | 0 | 0 | 0.86 | -0.19 | 0.03 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 0.71 | -0.23 | 0.04 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 33.00 | 0.05 | 2.60 | 1.33 | % | 0.04 | 0 | 0 | 0.43 | -0.28 | 0.04 | -0.04 | 3/19/2026 3:59:54 PM EST | |||
| 34.00 | 0.10 | 3.10 | 1.60 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.31 | 0.05 | -0.03 | 3/17/2026 | 3/19/2026 3:59:54 PM EST |
| 35.00 | 0.45 | 3.40 | 1.93 | % | 0.06 | 0 | 0 | 0.52 | -0.36 | 0.05 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 36.00 | 0.75 | 3.90 | 2.33 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.42 | 0.06 | -0.03 | 3/17/2026 | 3/19/2026 3:59:54 PM EST |
| 37.00 | 1.40 | 4.30 | 2.85 | % | 0.08 | 0 | 0 | 0.51 | -0.48 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 38.00 | 1.95 | 4.70 | 3.33 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 39.00 | 2.35 | 5.40 | 3.88 | % | 0.10 | 0 | 0 | 0.52 | -0.60 | 0.06 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 40.00 | 4.40 | 5.30 | 4.85 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.65 | 0.06 | -0.03 | 3/19/2026 | 3/19/2026 3:59:54 PM EST |
| 41.00 | 3.60 | 7.70 | 5.65 | % | 0.14 | 0 | 0 | 0.50 | -0.69 | 0.05 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 42.00 | 4.40 | 8.50 | 6.45 | % | 0.15 | 0 | 0 | 0.98 | -0.74 | 0.05 | -0.03 | 3/19/2026 3:59:54 PM EST | |||
| 43.00 | 5.30 | 9.30 | 7.30 | % | 0.17 | 0 | 0 | 0.87 | -0.78 | 0.04 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 44.00 | 6.10 | 10.00 | 8.05 | % | 0.18 | 0 | 0 | 1.03 | -0.82 | 0.04 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 45.00 | 7.10 | 11.10 | 9.10 | % | 0.20 | 0 | 0 | 0.93 | -0.83 | 0.04 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 46.00 | 8.00 | 11.80 | 9.90 | % | 0.22 | 0 | 0 | 1.09 | -0.87 | 0.03 | -0.02 | 3/19/2026 3:59:54 PM EST | |||
| 47.00 | 9.00 | 12.80 | 10.90 | % | 0.23 | 0 | 0 | 1.13 | -0.90 | 0.03 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 48.00 | 9.90 | 13.70 | 11.80 | % | 0.25 | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.01 | 3/19/2026 3:59:54 PM EST | |||
| 50.00 | 11.90 | 15.70 | 13.80 | % | 0.28 | 0 | 0 | 1.22 | -0.94 | 0.02 | -0.01 | 3/19/2026 3:59:54 PM EST |