Options Chain for MAPLEBEAR INC COM (CART) - $39.06 as of 5/12/2026 8:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 20.60 | 24.20 | 22.40 | % | 1.32 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 18.00 | 19.60 | 23.20 | 21.40 | % | 1.19 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 19.00 | 18.60 | 22.00 | 20.30 | % | 1.07 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 20.00 | 17.60 | 21.30 | 19.45 | 21.30 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 3:59:56 PM EST |
| 21.00 | 16.70 | 20.30 | 18.50 | % | 0.88 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 22.00 | 15.70 | 19.10 | 17.40 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 23.00 | 14.70 | 18.10 | 16.40 | % | 0.71 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 24.00 | 13.70 | 17.30 | 15.50 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 25.00 | 12.70 | 16.20 | 14.45 | 18.98 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/12/2026 3:59:56 PM EST |
| 26.00 | 11.60 | 15.20 | 13.40 | % | 0.52 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 27.00 | 10.70 | 14.30 | 12.50 | % | 0.46 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 28.00 | 9.80 | 13.30 | 11.55 | % | 0.41 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 29.00 | 8.90 | 12.30 | 10.60 | 10.57 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.38 | 0.97 | 0.01 | -0.01 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 30.00 | 7.90 | 11.40 | 9.65 | % | 0.32 | 0 | 2 | 1.34 | 0.94 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 31.00 | 7.00 | 10.40 | 8.70 | % | 0.28 | 0 | 0 | 1.24 | 0.94 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 32.00 | 6.00 | 9.40 | 7.70 | % | 0.24 | 0 | 3 | 1.15 | 0.92 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 33.00 | 5.50 | 8.30 | 6.90 | 10.03 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.03 | 0.85 | 0.03 | -0.02 | 4/23/2026 | 5/12/2026 3:59:56 PM EST |
| 34.00 | 5.00 | 7.40 | 6.20 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 0.83 | 0.04 | -0.02 | 4/23/2026 | 5/12/2026 3:59:56 PM EST |
| 35.00 | 4.40 | 5.80 | 5.10 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.50 | 0.79 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 36.00 | 3.70 | 4.70 | 4.20 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.47 | 0.74 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 37.00 | 3.00 | 4.00 | 3.50 | 3.97 | +0.95 | +31.46% | 0.09 | 30 | 52 | 0.46 | 0.68 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 38.00 | 2.45 | 3.10 | 2.78 | 2.69 | -0.16 | -5.62% | 0.07 | 2 | 87 | 0.43 | 0.62 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 39.00 | 2.00 | 2.55 | 2.28 | 2.50 | -0.60 | -19.36% | 0.06 | 1 | 128 | 0.44 | 0.54 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 40.00 | 1.60 | 2.15 | 1.88 | 1.95 | -0.50 | -20.41% | 0.05 | 112 | 1,631 | 0.45 | 0.47 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 41.00 | 1.10 | 1.60 | 1.35 | 1.55 | -0.63 | -28.90% | 0.03 | 8 | 213 | 0.42 | 0.40 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 42.00 | 0.80 | 1.45 | 1.13 | 1.15 | -0.65 | -36.12% | 0.03 | 1 | 2,830 | 0.44 | 0.34 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 43.00 | 0.50 | 1.00 | 0.75 | 0.82 | -0.60 | -42.26% | 0.02 | 3 | 1,103 | 0.41 | 0.28 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 44.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.40 | -36.37% | 0.01 | 9 | 88 | 0.43 | 0.23 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 45.00 | 0.25 | 1.20 | 0.73 | 0.56 | -0.37 | -39.79% | 0.02 | 2 | 132 | 0.49 | 0.19 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 46.00 | 0.20 | 1.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.50 | 0.15 | 0.04 | -0.02 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 47.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.20 | -40.00% | 0.01 | 12 | 11,187 | 0.48 | 0.13 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.57 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.08 | 0.06 | 0.02 | -0.01 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 2,400 | 0.64 | 0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,475 | 1.29 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.61 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.52 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 5/12/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.42 | -0.03 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | -0.06 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.40 | 1.20 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 367 | 1.26 | -0.06 | 0.02 | -0.01 | 4/28/2026 | 5/12/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 2.50 | 1.25 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.19 | -0.08 | 0.03 | -0.02 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 33.00 | 0.35 | 0.60 | 0.48 | 0.37 | -0.03 | -7.50% | 0.01 | 3 | 303 | 0.53 | -0.15 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 34.00 | 0.25 | 1.60 | 0.93 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.58 | -0.17 | 0.04 | -0.02 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 1.25 | 0.88 | 0.77 | -0.38 | -33.05% | 0.03 | 10 | 121 | 0.51 | -0.21 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 36.00 | 0.85 | 1.20 | 1.03 | 0.89 | +0.19 | +27.15% | 0.03 | 10 | 73 | 0.48 | -0.26 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 37.00 | 1.20 | 1.60 | 1.40 | 1.30 | +0.34 | +35.42% | 0.04 | 2,865 | 128 | 0.46 | -0.32 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 38.00 | 1.20 | 2.25 | 1.73 | 1.90 | +0.70 | +58.34% | 0.05 | 19 | 145 | 0.47 | -0.38 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 39.00 | 1.85 | 2.40 | 2.13 | 2.14 | +0.47 | +28.15% | 0.05 | 26 | 183 | 0.45 | -0.46 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 40.00 | 2.55 | 2.95 | 2.75 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.47 | -0.53 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 41.00 | 3.00 | 3.60 | 3.30 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 2,730 | 0.45 | -0.60 | 0.07 | -0.03 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 42.00 | 3.60 | 4.40 | 4.00 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.45 | -0.66 | 0.07 | -0.03 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 43.00 | 4.40 | 5.20 | 4.80 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.47 | -0.72 | 0.06 | -0.03 | 5/5/2026 | 5/12/2026 3:59:56 PM EST |
| 44.00 | 5.00 | 6.40 | 5.70 | 5.61 | +1.01 | +21.96% | 0.13 | 4 | 111 | 0.64 | -0.77 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 45.00 | 5.30 | 7.00 | 6.15 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.60 | -0.81 | 0.05 | -0.02 | 5/4/2026 | 5/12/2026 3:59:56 PM EST |
| 46.00 | 6.10 | 8.90 | 7.50 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.87 | -0.85 | 0.04 | -0.02 | 5/5/2026 | 5/12/2026 3:59:56 PM EST |
| 47.00 | 6.80 | 9.70 | 8.25 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.87 | -0.87 | 0.03 | -0.02 | 4/23/2026 | 5/12/2026 3:59:56 PM EST |
| 48.00 | 8.20 | 10.40 | 9.30 | 7.48 | 0.00 | 0.00% | 0.19 | 0 | 150 | 0.85 | -0.91 | 0.03 | -0.01 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 49.00 | 8.90 | 11.60 | 10.25 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.94 | -0.94 | 0.02 | -0.01 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 50.00 | 10.00 | 12.60 | 11.30 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.99 | -0.94 | 0.02 | -0.01 | 5/6/2026 | 5/12/2026 3:59:56 PM EST |
| 55.00 | 14.20 | 18.10 | 16.15 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 60.00 | 19.20 | 23.10 | 21.15 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 65.00 | 24.20 | 28.10 | 26.15 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST |