Options Chain for MAPLEBEAR INC COM (CART) - $35.72 as of 3/27/2026 9:10:26 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 | 14.60 | 17.40 | 16.00 | % | 0.80 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 23.00 | 11.70 | 14.50 | 13.10 | % | 0.57 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 25.00 | 9.80 | 12.60 | 11.20 | % | 0.45 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 28.00 | 7.10 | 10.00 | 8.55 | % | 0.31 | 0 | 0 | 1.14 | 0.89 | 0.02 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 30.00 | 5.80 | 8.30 | 7.05 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.00 | 0.82 | 0.03 | -0.02 | 2/19/2026 | 3/27/2026 4:00:05 PM EST |
| 31.00 | 4.90 | 7.20 | 6.05 | % | 0.20 | 0 | 0 | 0.89 | 0.78 | 0.04 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 32.00 | 4.30 | 6.40 | 5.35 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.04 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 33.00 | 4.20 | 5.00 | 4.60 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.05 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 34.00 | 3.70 | 4.30 | 4.00 | % | 0.12 | 0 | 0 | 0.58 | 0.64 | 0.05 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 35.00 | 3.30 | 3.70 | 3.50 | 3.30 | -2.72 | -45.19% | 0.10 | 16 | 12 | 0.59 | 0.59 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 36.00 | 2.70 | 3.20 | 2.95 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.58 | 0.54 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 37.00 | 2.25 | 2.65 | 2.45 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.56 | 0.48 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 38.00 | 1.85 | 2.30 | 2.08 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 244 | 0.56 | 0.43 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 4:00:05 PM EST |
| 39.00 | 1.50 | 1.90 | 1.70 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.55 | 0.38 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 4:00:05 PM EST |
| 40.00 | 0.40 | 2.70 | 1.55 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.56 | 0.33 | 0.05 | -0.03 | 3/19/2026 | 3/27/2026 4:00:05 PM EST |
| 41.00 | 0.75 | 1.90 | 1.33 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.58 | 0.29 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 42.00 | 0.60 | 1.35 | 0.98 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.55 | 0.25 | 0.04 | -0.02 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.75 | 0.22 | 0.04 | -0.02 | 3/20/2026 | 3/27/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 2.80 | 1.40 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.04 | 0.19 | 0.04 | -0.02 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.60 | 0.16 | 0.03 | -0.02 | 3/24/2026 | 3/27/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.75 | 0.13 | 0.03 | -0.02 | 3/17/2026 | 3/27/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,765 | 0.76 | 0.11 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 1.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.82 | 0.09 | 0.02 | -0.01 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 10 | 1.06 | 0.08 | 0.02 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.92 | 0.06 | 0.02 | -0.01 | 3/5/2026 | 3/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.02 | 0.01 | 0.00 | 3/18/2026 | 3/27/2026 4:00:05 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.68 | -0.02 | 0.01 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1.51 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.96 | -0.11 | 0.02 | -0.02 | 2/23/2026 | 3/27/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 2.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.61 | -0.18 | 0.03 | -0.02 | 3/20/2026 | 3/27/2026 4:00:05 PM EST |
| 31.00 | 0.65 | 1.55 | 1.10 | % | 0.04 | 0 | 0 | 0.59 | -0.22 | 0.04 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 32.00 | 1.30 | 1.70 | 1.50 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.26 | 0.04 | -0.03 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 33.00 | 1.60 | 2.05 | 1.83 | % | 0.06 | 0 | 0 | 0.61 | -0.31 | 0.05 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 34.00 | 1.95 | 2.40 | 2.18 | 2.04 | +0.14 | +7.37% | 0.06 | 1 | 8 | 0.59 | -0.36 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 35.00 | 2.35 | 2.70 | 2.53 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.57 | -0.41 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 36.00 | 2.65 | 3.20 | 2.93 | 2.84 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.55 | -0.46 | 0.05 | -0.03 | 3/24/2026 | 3/27/2026 4:00:05 PM EST |
| 37.00 | 3.30 | 3.80 | 3.55 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.56 | -0.52 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 4:00:05 PM EST |
| 38.00 | 3.80 | 4.40 | 4.10 | 4.16 | +0.66 | +18.86% | 0.11 | 4 | 142 | 0.54 | -0.57 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 39.00 | 4.40 | 5.20 | 4.80 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 220 | 0.55 | -0.62 | 0.05 | -0.03 | 3/9/2026 | 3/27/2026 4:00:05 PM EST |
| 40.00 | 4.40 | 6.80 | 5.60 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.54 | -0.67 | 0.05 | -0.03 | 3/17/2026 | 3/27/2026 4:00:05 PM EST |
| 41.00 | 5.70 | 7.20 | 6.45 | 4.88 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.57 | -0.71 | 0.05 | -0.03 | 3/18/2026 | 3/27/2026 4:00:05 PM EST |
| 42.00 | 5.70 | 8.40 | 7.05 | % | 0.17 | 0 | 0 | 0.84 | -0.75 | 0.04 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 43.00 | 6.40 | 9.20 | 7.80 | % | 0.18 | 0 | 0 | 0.85 | -0.78 | 0.04 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 44.00 | 7.40 | 10.10 | 8.75 | % | 0.20 | 0 | 0 | 0.88 | -0.81 | 0.04 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 45.00 | 8.10 | 11.00 | 9.55 | % | 0.21 | 0 | 0 | 0.90 | -0.84 | 0.03 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 46.00 | 9.30 | 11.90 | 10.60 | % | 0.23 | 0 | 0 | 0.92 | -0.87 | 0.03 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 47.00 | 10.10 | 13.00 | 11.55 | % | 0.25 | 0 | 0 | 1.01 | -0.89 | 0.03 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 48.00 | 11.20 | 14.00 | 12.60 | % | 0.26 | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 49.00 | 12.00 | 14.90 | 13.45 | % | 0.27 | 0 | 0 | 1.02 | -0.92 | 0.02 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 50.00 | 13.00 | 15.80 | 14.40 | 13.25 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.05 | -0.94 | 0.02 | -0.01 | 3/24/2026 | 3/27/2026 4:00:05 PM EST |
| 55.00 | 17.90 | 20.70 | 19.30 | % | 0.35 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:05 PM EST |