Options Chain for MAPLEBEAR INC COM (CART) - $42.23 as of 4/29/2026 4:07:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 24.10 | 22.30 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 25.00 | 15.60 | 19.20 | 17.40 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 29.00 | 11.80 | 15.30 | 13.55 | % | 0.47 | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 30.00 | 10.70 | 14.30 | 12.50 | % | 0.42 | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 31.00 | 9.30 | 13.40 | 11.35 | % | 0.37 | 0 | 0 | 1.62 | 0.96 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 32.00 | 8.80 | 12.40 | 10.60 | % | 0.33 | 0 | 0 | 1.65 | 0.94 | 0.01 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 33.00 | 8.00 | 11.50 | 9.75 | % | 0.30 | 0 | 0 | 1.40 | 0.93 | 0.02 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 34.00 | 7.10 | 10.00 | 8.55 | % | 0.25 | 0 | 0 | 1.30 | 0.89 | 0.02 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 35.00 | 6.30 | 9.80 | 8.05 | % | 0.23 | 0 | 0 | 1.23 | 0.86 | 0.03 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 36.00 | 5.50 | 8.90 | 7.20 | % | 0.20 | 0 | 0 | 1.21 | 0.84 | 0.03 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 37.00 | 4.70 | 8.10 | 6.40 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | 0.79 | 0.04 | -0.06 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 38.00 | 3.20 | 5.60 | 4.40 | % | 0.12 | 0 | 0 | 1.11 | 0.76 | 0.04 | -0.06 | 4/29/2026 1:59:04 PM EST | |||
| 39.00 | 4.20 | 5.00 | 4.60 | 5.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.71 | 0.05 | -0.06 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 3.50 | 4.10 | 3.80 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | 0.66 | 0.05 | -0.06 | 4/15/2026 | 4/29/2026 1:59:04 PM EST |
| 41.00 | 3.10 | 3.50 | 3.30 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.65 | 0.60 | 0.06 | -0.07 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 42.00 | 2.60 | 2.90 | 2.75 | 3.43 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.64 | 0.55 | 0.06 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 43.00 | 2.05 | 2.45 | 2.25 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | 0.49 | 0.06 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 44.00 | 1.70 | 2.05 | 1.88 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | 0.43 | 0.06 | -0.06 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 45.00 | 1.40 | 1.75 | 1.58 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.64 | 0.37 | 0.06 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 46.00 | 1.10 | 1.90 | 1.50 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.63 | 0.32 | 0.05 | -0.05 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 47.00 | 0.90 | 1.20 | 1.05 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.64 | 0.27 | 0.05 | -0.05 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 48.00 | 0.75 | 1.20 | 0.98 | 0.80 | % | 0.02 | 8 | 0 | 0.67 | 0.23 | 0.05 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.75 | 0.19 | 0.04 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 0.40 | 2.70 | 1.55 | % | 0.03 | 0 | 0 | 1.26 | 0.16 | 0.04 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 51.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | 0.13 | 0.03 | -0.03 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 52.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.34 | 0.10 | 0.03 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 53.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.37 | 0.08 | 0.02 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.46 | 0.05 | 0.02 | -0.02 | 4/20/2026 | 4/29/2026 1:59:04 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.48 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 29.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.57 | -0.02 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.54 | -0.03 | 0.01 | -0.02 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 31.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.81 | -0.04 | 0.01 | -0.02 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 32.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.43 | -0.06 | 0.01 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 33.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.63 | -0.07 | 0.02 | -0.03 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 34.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.86 | -0.11 | 0.02 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 35.00 | 0.45 | 2.80 | 1.63 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | -0.14 | 0.03 | -0.05 | 4/2/2026 | 4/29/2026 1:59:04 PM EST |
| 36.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.43 | -0.16 | 0.03 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 37.00 | 0.85 | 1.30 | 1.08 | 0.95 | +0.05 | +5.56% | 0.03 | 1 | 73 | 0.75 | -0.21 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 38.00 | 1.05 | 3.20 | 2.13 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.99 | -0.24 | 0.04 | -0.06 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 39.00 | 1.25 | 1.70 | 1.48 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.70 | -0.29 | 0.05 | -0.06 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 1.65 | 2.25 | 1.95 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.67 | -0.34 | 0.05 | -0.06 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 41.00 | 2.00 | 2.45 | 2.23 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | -0.40 | 0.06 | -0.07 | 4/15/2026 | 4/29/2026 1:59:04 PM EST |
| 42.00 | 2.45 | 2.90 | 2.68 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.66 | -0.45 | 0.06 | -0.06 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 43.00 | 3.00 | 3.50 | 3.25 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.65 | -0.51 | 0.06 | -0.06 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 44.00 | 3.60 | 4.10 | 3.85 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.66 | -0.57 | 0.06 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 45.00 | 4.10 | 4.70 | 4.40 | 3.62 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.61 | -0.63 | 0.06 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 46.00 | 4.90 | 5.40 | 5.15 | 5.51 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.68 | 0.05 | -0.05 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 47.00 | 4.00 | 6.20 | 5.10 | % | 0.11 | 0 | 0 | 0.80 | -0.73 | 0.05 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 48.00 | 4.70 | 8.20 | 6.45 | % | 0.13 | 0 | 0 | 1.13 | -0.77 | 0.05 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 49.00 | 5.60 | 9.10 | 7.35 | % | 0.15 | 0 | 0 | 1.20 | -0.81 | 0.04 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 6.40 | 10.00 | 8.20 | % | 0.16 | 0 | 0 | 1.08 | -0.84 | 0.04 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 51.00 | 7.40 | 10.90 | 9.15 | % | 0.18 | 0 | 0 | 1.30 | -0.87 | 0.03 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 52.00 | 8.30 | 11.90 | 10.10 | % | 0.19 | 0 | 0 | 1.36 | -0.90 | 0.03 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 53.00 | 9.20 | 13.40 | 11.30 | % | 0.21 | 0 | 0 | 1.30 | -0.92 | 0.02 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 55.00 | 11.80 | 15.30 | 13.55 | % | 0.25 | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.02 | 4/29/2026 1:59:04 PM EST |