Options Chain for MAPLEBEAR INC COM (CART) - $42.32 as of 4/30/2026 11:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.40 | 18.80 | 17.10 | % | 0.68 | 0 | 0 | 2.21 | 0.98 | 0.00 | -0.02 | 5/1/2026 1:58:57 PM EST | |||
| 30.00 | 11.50 | 13.60 | 12.55 | % | 0.42 | 0 | 0 | 1.67 | 0.94 | 0.01 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 31.00 | 10.50 | 12.90 | 11.70 | % | 0.38 | 0 | 0 | 1.60 | 0.93 | 0.01 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 32.00 | 9.60 | 12.00 | 10.80 | % | 0.34 | 0 | 0 | 1.49 | 0.92 | 0.02 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 33.00 | 8.20 | 11.10 | 9.65 | % | 0.29 | 0 | 0 | 1.42 | 0.89 | 0.02 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 34.00 | 7.20 | 10.20 | 8.70 | % | 0.26 | 0 | 0 | 1.37 | 0.88 | 0.02 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 35.00 | 6.00 | 8.10 | 7.05 | % | 0.20 | 0 | 0 | 1.08 | 0.82 | 0.03 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 36.00 | 5.80 | 8.60 | 7.20 | % | 0.20 | 0 | 0 | 1.25 | 0.81 | 0.03 | -0.04 | 5/1/2026 1:58:57 PM EST | |||
| 37.00 | 5.00 | 7.80 | 6.40 | % | 0.17 | 0 | 0 | 1.20 | 0.77 | 0.04 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 38.00 | 4.00 | 5.40 | 4.70 | % | 0.12 | 0 | 0 | 0.67 | 0.74 | 0.04 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 39.00 | 4.00 | 4.50 | 4.25 | % | 0.11 | 0 | 0 | 0.59 | 0.70 | 0.05 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 40.00 | 3.50 | 3.90 | 3.70 | % | 0.09 | 0 | 0 | 0.58 | 0.65 | 0.05 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 41.00 | 2.95 | 3.30 | 3.13 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.58 | 0.60 | 0.06 | -0.05 | 4/29/2026 | 5/1/2026 1:58:57 PM EST |
| 42.00 | 2.45 | 2.75 | 2.60 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.58 | 0.54 | 0.06 | -0.05 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 43.00 | 2.10 | 2.35 | 2.23 | 2.45 | -0.16 | -6.13% | 0.05 | 2 | 10 | 0.58 | 0.48 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 1:58:57 PM EST |
| 44.00 | 1.70 | 1.95 | 1.83 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.58 | 0.42 | 0.06 | -0.05 | 4/22/2026 | 5/1/2026 1:58:57 PM EST |
| 45.00 | 1.35 | 1.65 | 1.50 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.58 | 0.37 | 0.06 | -0.05 | 4/29/2026 | 5/1/2026 1:58:57 PM EST |
| 46.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.13 | -9.10% | 0.03 | 3 | 3 | 0.60 | 0.32 | 0.05 | -0.05 | 5/1/2026 | 5/1/2026 1:58:57 PM EST |
| 47.00 | 0.95 | 1.20 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.60 | 0.28 | 0.05 | -0.04 | 4/16/2026 | 5/1/2026 1:58:57 PM EST |
| 48.00 | 0.75 | 1.10 | 0.93 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.24 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 49.00 | 0.40 | 0.85 | 0.63 | 0.83 | -0.66 | -44.30% | 0.01 | 5 | 30 | 0.60 | 0.21 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 1:58:57 PM EST |
| 50.00 | 0.40 | 2.20 | 1.30 | % | 0.03 | 0 | 0 | 0.73 | 0.17 | 0.04 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 51.00 | 0.30 | 2.80 | 1.55 | % | 0.03 | 0 | 0 | 0.88 | 0.14 | 0.03 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 52.00 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.12 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 53.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | 0.09 | 0.02 | -0.02 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.34 | 0.06 | 0.02 | -0.01 | 4/20/2026 | 5/1/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.52 | -0.02 | 0.00 | -0.02 | 4/16/2026 | 5/1/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.06 | 0.01 | -0.03 | 4/16/2026 | 5/1/2026 1:58:57 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.40 | -80.00% | 0.02 | 1 | 1 | 1.12 | -0.07 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 1:58:57 PM EST |
| 32.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.51 | -0.08 | 0.02 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 33.00 | 0.05 | 2.35 | 1.20 | 0.38 | % | 0.04 | 4 | 0 | 0.94 | -0.11 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 1:58:57 PM EST | |
| 34.00 | 0.00 | 2.45 | 1.23 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.34 | -0.12 | 0.02 | -0.03 | 4/23/2026 | 5/1/2026 1:58:57 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.18 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 36.00 | 0.55 | 1.00 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.91 | -0.19 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 37.00 | 1.00 | 1.15 | 1.08 | 0.95 | -0.45 | -32.15% | 0.03 | 21 | 5 | 0.66 | -0.23 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 1:58:57 PM EST |
| 38.00 | 1.20 | 1.40 | 1.30 | % | 0.03 | 0 | 0 | 0.64 | -0.26 | 0.04 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 39.00 | 1.50 | 1.75 | 1.63 | 1.52 | -0.08 | -5.00% | 0.04 | 1 | 8 | 0.63 | -0.30 | 0.05 | -0.05 | 5/1/2026 | 5/1/2026 1:58:57 PM EST |
| 40.00 | 1.85 | 2.10 | 1.98 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.35 | 0.05 | -0.05 | 4/28/2026 | 5/1/2026 1:58:57 PM EST |
| 41.00 | 2.30 | 2.60 | 2.45 | 2.45 | % | 0.06 | 16 | 0 | 0.61 | -0.40 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 1:58:57 PM EST | |
| 42.00 | 2.80 | 3.10 | 2.95 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.60 | -0.46 | 0.06 | -0.05 | 4/28/2026 | 5/1/2026 1:58:57 PM EST |
| 43.00 | 3.30 | 3.70 | 3.50 | 3.12 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.52 | 0.06 | -0.05 | 4/30/2026 | 5/1/2026 1:58:57 PM EST |
| 44.00 | 4.00 | 4.30 | 4.15 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.60 | -0.58 | 0.06 | -0.05 | 4/21/2026 | 5/1/2026 1:58:57 PM EST |
| 45.00 | 4.40 | 5.00 | 4.70 | % | 0.10 | 0 | 0 | 0.58 | -0.63 | 0.06 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 46.00 | 5.20 | 5.80 | 5.50 | % | 0.12 | 0 | 0 | 0.60 | -0.68 | 0.05 | -0.05 | 5/1/2026 1:58:57 PM EST | |||
| 47.00 | 5.10 | 6.60 | 5.85 | % | 0.12 | 0 | 0 | 0.71 | -0.72 | 0.05 | -0.04 | 5/1/2026 1:58:57 PM EST | |||
| 48.00 | 5.10 | 8.20 | 6.65 | % | 0.14 | 0 | 0 | 0.94 | -0.76 | 0.04 | -0.04 | 5/1/2026 1:58:57 PM EST | |||
| 49.00 | 5.90 | 9.00 | 7.45 | % | 0.15 | 0 | 0 | 0.95 | -0.79 | 0.04 | -0.04 | 5/1/2026 1:58:57 PM EST | |||
| 50.00 | 6.80 | 9.90 | 8.35 | % | 0.17 | 0 | 0 | 0.98 | -0.83 | 0.04 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 51.00 | 7.70 | 11.10 | 9.40 | % | 0.18 | 0 | 0 | 0.96 | -0.86 | 0.03 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 52.00 | 8.60 | 12.00 | 10.30 | % | 0.20 | 0 | 0 | 1.03 | -0.88 | 0.03 | -0.03 | 5/1/2026 1:58:57 PM EST | |||
| 53.00 | 9.60 | 13.30 | 11.45 | % | 0.22 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.02 | 5/1/2026 1:58:57 PM EST | |||
| 55.00 | 11.50 | 15.50 | 13.50 | % | 0.25 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 5/1/2026 1:58:57 PM EST |