Options Chain for MAPLEBEAR INC COM (CART) - $39.41 as of 1/19/2026 11:28:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.20 | 21.90 | 20.05 | % | 1.00 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 14.10 | 17.00 | 15.55 | 15.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.94 | 0.94 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 9.60 | 13.10 | 11.35 | % | 0.38 | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 31.00 | 8.60 | 11.70 | 10.15 | % | 0.33 | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 32.00 | 7.90 | 10.90 | 9.40 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.68 | 0.80 | 0.02 | -0.02 | 10/28/2025 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 7.10 | 10.20 | 8.65 | % | 0.26 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 34.00 | 6.80 | 9.50 | 8.15 | % | 0.24 | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 35.00 | 5.90 | 9.50 | 7.70 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.48 | 0.73 | 0.03 | -0.02 | 11/24/2025 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 5.50 | 8.20 | 6.85 | 8.32 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.46 | 0.70 | 0.03 | -0.02 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 37.00 | 5.70 | 7.50 | 6.60 | 7.88 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | 0.67 | 0.03 | -0.02 | 11/11/2025 | 1/16/2026 4:00:00 PM EST |
| 38.00 | 5.30 | 6.10 | 5.70 | 8.29 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.46 | 0.63 | 0.03 | -0.02 | 11/17/2025 | 1/16/2026 4:00:00 PM EST |
| 39.00 | 4.80 | 5.30 | 5.05 | 4.72 | -2.48 | -34.45% | 0.13 | 15 | 15 | 0.44 | 0.60 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 40.00 | 4.30 | 4.90 | 4.60 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.44 | 0.57 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 41.00 | 3.80 | 4.40 | 4.10 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.43 | 0.53 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 42.00 | 3.50 | 4.20 | 3.85 | 3.60 | -0.30 | -7.70% | 0.09 | 2,502 | 29 | 0.45 | 0.50 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 43.00 | 2.95 | 3.60 | 3.28 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.43 | 0.47 | 0.04 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 44.00 | 2.60 | 3.30 | 2.95 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.43 | 0.43 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 45.00 | 2.40 | 3.20 | 2.80 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.44 | 0.40 | 0.04 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 46.00 | 2.25 | 2.60 | 2.43 | 2.35 | -0.25 | -9.62% | 0.05 | 2 | 10 | 0.43 | 0.37 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 47.00 | 1.00 | 2.60 | 1.80 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.39 | 0.33 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 48.00 | 1.80 | 2.15 | 1.98 | 1.80 | -0.30 | -14.29% | 0.04 | 2 | 78 | 0.44 | 0.31 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 49.00 | 1.50 | 3.70 | 2.60 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.52 | 0.28 | 0.03 | -0.01 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 50.00 | 1.25 | 2.05 | 1.65 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 419 | 0.44 | 0.25 | 0.03 | -0.01 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 55.00 | 0.70 | 1.30 | 1.00 | 0.80 | -0.60 | -42.86% | 0.02 | 4 | 1,069 | 0.45 | 0.16 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 60.00 | 0.20 | 0.85 | 0.53 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.43 | 0.10 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.75 | 0.05 | 0.01 | 0.00 | 12/31/2025 | 1/16/2026 4:00:00 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 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.01 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.89 | -0.06 | 0.01 | -0.01 | 11/11/2025 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 0.90 | 1.45 | 1.18 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | -0.15 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 1.15 | 2.00 | 1.58 | % | 0.05 | 0 | 0 | 0.53 | -0.17 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 32.00 | 1.25 | 1.80 | 1.53 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.20 | 0.02 | -0.02 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 1.70 | 2.05 | 1.88 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.49 | -0.22 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 34.00 | 2.00 | 2.70 | 2.35 | % | 0.07 | 0 | 0 | 0.51 | -0.25 | 0.03 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 35.00 | 2.20 | 2.90 | 2.55 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.49 | -0.27 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 2.55 | 3.20 | 2.88 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.30 | 0.03 | -0.02 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 37.00 | 3.00 | 3.50 | 3.25 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.48 | -0.33 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 38.00 | 3.20 | 3.90 | 3.55 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.46 | -0.37 | 0.03 | -0.02 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 39.00 | 3.50 | 4.40 | 3.95 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.45 | -0.40 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 40.00 | 4.10 | 5.10 | 4.60 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.46 | -0.43 | 0.03 | -0.02 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 41.00 | 4.50 | 5.40 | 4.95 | 5.26 | +2.26 | +75.34% | 0.12 | 2,503 | 212 | 0.44 | -0.47 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 42.00 | 5.30 | 6.00 | 5.65 | 5.43 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.45 | -0.50 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 43.00 | 6.10 | 6.60 | 6.35 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.45 | -0.53 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 44.00 | 6.50 | 7.40 | 6.95 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.45 | -0.57 | 0.04 | -0.02 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 45.00 | 7.30 | 8.20 | 7.75 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.46 | -0.60 | 0.04 | -0.02 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 46.00 | 7.40 | 8.80 | 8.10 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.41 | -0.63 | 0.03 | -0.02 | 12/24/2025 | 1/16/2026 4:00:00 PM EST |
| 47.00 | 7.90 | 9.60 | 8.75 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.49 | -0.67 | 0.03 | -0.01 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 48.00 | 8.80 | 10.30 | 9.55 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 148 | 0.39 | -0.69 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 49.00 | 9.60 | 11.50 | 10.55 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.53 | -0.72 | 0.03 | -0.01 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 50.00 | 10.30 | 13.10 | 11.70 | 11.70 | +4.60 | +64.79% | 0.23 | 2 | 34 | 0.62 | -0.75 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 55.00 | 14.30 | 17.10 | 15.70 | % | 0.29 | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 60.00 | 19.00 | 22.60 | 20.80 | % | 0.35 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 65.00 | 23.70 | 27.60 | 25.65 | % | 0.39 | 0 | 0 | 0.82 | -0.95 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST |