Options Chain for MAPLEBEAR INC COM (CART) - $39.81 as of 5/29/2026 7:15:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.30 | 16.80 | 15.05 | % | 0.60 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 29.00 | 9.30 | 12.90 | 11.10 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 30.00 | 8.30 | 11.70 | 10.00 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 31.00 | 7.30 | 10.80 | 9.05 | % | 0.29 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 32.00 | 6.50 | 9.90 | 8.20 | % | 0.26 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 33.00 | 5.50 | 9.00 | 7.25 | % | 0.22 | 0 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 34.00 | 4.00 | 8.00 | 6.00 | % | 0.18 | 0 | 0 | 1.57 | 0.97 | 0.02 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 35.00 | 3.60 | 6.30 | 4.95 | % | 0.14 | 0 | 0 | 1.15 | 0.94 | 0.04 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 35.50 | 3.10 | 6.10 | 4.60 | % | 0.13 | 0 | 0 | 1.20 | 0.92 | 0.04 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 36.00 | 2.75 | 6.10 | 4.43 | % | 0.12 | 0 | 0 | 1.32 | 0.87 | 0.06 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 36.50 | 2.30 | 5.70 | 4.00 | % | 0.11 | 0 | 0 | 1.28 | 0.85 | 0.07 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 37.00 | 1.95 | 4.60 | 3.28 | % | 0.09 | 0 | 0 | 0.99 | 0.80 | 0.08 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 37.50 | 2.10 | 3.50 | 2.80 | % | 0.07 | 0 | 0 | 0.71 | 0.77 | 0.09 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 38.00 | 2.15 | 3.10 | 2.63 | % | 0.07 | 0 | 0 | 0.50 | 0.72 | 0.10 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 38.50 | 1.85 | 2.45 | 2.15 | % | 0.06 | 0 | 0 | 0.45 | 0.67 | 0.11 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 39.00 | 1.45 | 2.05 | 1.75 | % | 0.04 | 0 | 0 | 0.42 | 0.61 | 0.12 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 39.50 | 1.30 | 1.65 | 1.48 | % | 0.04 | 0 | 0 | 0.42 | 0.56 | 0.12 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 40.00 | 1.05 | 1.40 | 1.23 | 0.98 | -1.22 | -55.46% | 0.03 | 2 | 0 | 0.42 | 0.49 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 40.50 | 0.85 | 1.15 | 1.00 | % | 0.02 | 0 | 0 | 0.42 | 0.44 | 0.12 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 41.00 | 0.45 | 1.15 | 0.80 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.41 | 0.38 | 0.11 | -0.05 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 41.50 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.36 | 0.33 | 0.10 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 42.00 | 0.25 | 1.00 | 0.63 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | 0.29 | 0.10 | -0.04 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 42.50 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | 0.25 | 0.09 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.20 | 0.08 | -0.03 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 43.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.16 | 0.07 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.13 | 0.06 | -0.03 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 44.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.05 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.35 | 0.08 | 0.04 | -0.02 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.01 | 0.06 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.09 | 0.03 | 0.02 | -0.01 | 5/13/2026 | 5/29/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:52 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.36 | -0.02 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.03 | 0.02 | -0.01 | 5/21/2026 | 5/29/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.02 | -0.06 | 0.04 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 35.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.11 | -0.08 | 0.04 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 36.00 | 0.05 | 0.90 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.13 | 0.06 | -0.03 | 5/18/2026 | 5/29/2026 3:59:52 PM EST |
| 36.50 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.15 | 0.07 | -0.03 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 37.00 | 0.15 | 0.55 | 0.35 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.20 | 0.08 | -0.04 | 5/15/2026 | 5/29/2026 3:59:52 PM EST |
| 37.50 | 0.35 | 0.70 | 0.53 | 0.54 | % | 0.01 | 5 | 0 | 0.46 | -0.23 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 38.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | -0.28 | 0.10 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 38.50 | 0.45 | 1.00 | 0.73 | % | 0.02 | 0 | 0 | 0.42 | -0.33 | 0.11 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 39.00 | 0.75 | 1.20 | 0.98 | 0.85 | 0.00 | 0.00% | 0.03 | 80 | 6 | 0.44 | -0.39 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 39.50 | 0.95 | 1.40 | 1.18 | % | 0.03 | 0 | 0 | 0.43 | -0.45 | 0.12 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 40.00 | 1.20 | 1.55 | 1.38 | 1.63 | +0.56 | +52.34% | 0.03 | 2 | 45 | 0.41 | -0.51 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 40.50 | 1.50 | 1.90 | 1.70 | % | 0.04 | 0 | 0 | 0.43 | -0.56 | 0.12 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 41.00 | 1.65 | 2.30 | 1.98 | % | 0.05 | 0 | 0 | 0.41 | -0.62 | 0.11 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 41.50 | 1.95 | 2.70 | 2.33 | % | 0.06 | 0 | 0 | 0.41 | -0.67 | 0.10 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 42.00 | 1.60 | 3.50 | 2.55 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | -0.71 | 0.10 | -0.04 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 42.50 | 1.75 | 4.50 | 3.13 | % | 0.07 | 0 | 0 | 0.93 | -0.75 | 0.09 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 43.00 | 2.20 | 4.90 | 3.55 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.95 | -0.80 | 0.08 | -0.03 | 5/5/2026 | 5/29/2026 3:59:52 PM EST |
| 43.50 | 2.05 | 5.30 | 3.68 | % | 0.08 | 0 | 0 | 0.96 | -0.84 | 0.07 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 44.00 | 3.10 | 5.80 | 4.45 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | -0.87 | 0.06 | -0.03 | 5/5/2026 | 5/29/2026 3:59:52 PM EST |
| 44.50 | 3.50 | 6.40 | 4.95 | % | 0.11 | 0 | 0 | 1.10 | -0.89 | 0.05 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 45.00 | 4.00 | 6.80 | 5.40 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.11 | -0.92 | 0.04 | -0.02 | 5/6/2026 | 5/29/2026 3:59:52 PM EST |
| 46.00 | 4.30 | 7.70 | 6.00 | % | 0.13 | 0 | 0 | 1.16 | -0.94 | 0.03 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 47.00 | 5.90 | 8.70 | 7.30 | % | 0.16 | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 48.00 | 6.60 | 10.20 | 8.40 | % | 0.18 | 0 | 0 | 1.50 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 49.00 | 7.60 | 11.20 | 9.40 | % | 0.19 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 50.00 | 8.60 | 12.20 | 10.40 | % | 0.21 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 51.00 | 9.90 | 12.80 | 11.35 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 52.00 | 10.90 | 13.90 | 12.40 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 55.00 | 13.70 | 16.80 | 15.25 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST |