Options Chain for MAPLEBEAR INC COM (CART) - $41.00 as of 5/20/2026 7:58:14 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 | 19.40 | 23.20 | 21.30 | % | 1.06 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 25.00 | 14.40 | 17.70 | 16.05 | % | 0.64 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 29.00 | 10.40 | 14.40 | 12.40 | % | 0.43 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 30.00 | 10.10 | 12.70 | 11.40 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 31.00 | 9.10 | 11.80 | 10.45 | 9.72 | % | 0.34 | 10 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 32.00 | 7.50 | 10.70 | 9.10 | % | 0.28 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 33.00 | 6.50 | 10.40 | 8.45 | % | 0.26 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 33.50 | 6.00 | 10.00 | 8.00 | % | 0.24 | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 34.00 | 5.40 | 9.60 | 7.50 | % | 0.22 | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 34.50 | 5.10 | 8.30 | 6.70 | % | 0.19 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 35.00 | 5.10 | 7.30 | 6.20 | % | 0.18 | 0 | 0 | 0.97 | 0.97 | 0.02 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 35.50 | 3.90 | 7.20 | 5.55 | % | 0.16 | 0 | 0 | 1.08 | 0.96 | 0.02 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 36.00 | 3.60 | 7.60 | 5.60 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | 0.94 | 0.03 | -0.03 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 36.50 | 3.70 | 6.10 | 4.90 | % | 0.13 | 0 | 0 | 0.93 | 0.93 | 0.04 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 37.00 | 3.40 | 5.50 | 4.45 | 3.50 | % | 0.12 | 3 | 0 | 0.83 | 0.89 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 37.50 | 2.85 | 4.90 | 3.88 | % | 0.10 | 0 | 0 | 0.74 | 0.88 | 0.05 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 38.00 | 2.45 | 5.10 | 3.78 | % | 0.10 | 0 | 0 | 1.06 | 0.84 | 0.06 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 38.50 | 2.05 | 4.70 | 3.38 | % | 0.09 | 0 | 0 | 0.96 | 0.83 | 0.07 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 39.00 | 2.05 | 3.60 | 2.83 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.64 | 0.77 | 0.08 | -0.05 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 39.50 | 2.15 | 2.85 | 2.50 | % | 0.06 | 0 | 0 | 0.34 | 0.73 | 0.09 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 40.00 | 2.20 | 2.55 | 2.38 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.42 | 0.69 | 0.10 | -0.05 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 40.50 | 1.60 | 2.05 | 1.83 | % | 0.05 | 0 | 0 | 0.64 | 0.64 | 0.11 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 41.00 | 1.50 | 1.75 | 1.63 | 1.66 | +0.59 | +55.14% | 0.04 | 1 | 3 | 0.38 | 0.58 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 41.50 | 1.15 | 1.50 | 1.33 | 1.35 | % | 0.03 | 1 | 0 | 0.37 | 0.53 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 42.00 | 1.10 | 1.25 | 1.18 | 0.87 | -0.55 | -38.74% | 0.03 | 22 | 32 | 0.40 | 0.47 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 42.50 | 0.90 | 1.15 | 1.03 | 0.99 | % | 0.02 | 50 | 0 | 0.41 | 0.41 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 43.00 | 0.60 | 0.95 | 0.78 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.36 | 0.11 | -0.05 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 43.50 | 0.65 | 2.45 | 1.55 | % | 0.04 | 0 | 0 | 0.70 | 0.31 | 0.10 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 44.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.16 | -21.06% | 0.01 | 5 | 53 | 0.41 | 0.28 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 44.50 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.42 | 0.25 | 0.08 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 45.00 | 0.20 | 0.65 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.43 | 0.21 | 0.07 | -0.04 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 46.00 | 0.25 | 0.70 | 0.48 | 0.47 | +0.07 | +17.50% | 0.01 | 1 | 26 | 0.63 | 0.14 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.06 | -19.36% | 0.01 | 23 | 37 | 0.66 | 0.09 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.30 | 0.05 | 0.03 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.03 | 0.02 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 33.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.70 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.65 | -0.01 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.58 | -0.02 | 0.01 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | 0.10 | -0.25 | -71.43% | 0.03 | 1 | 45 | 1.52 | -0.03 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.47 | -0.04 | 0.02 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.77 | -0.06 | 0.03 | -0.03 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.04 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 37.00 | 0.05 | 1.00 | 0.53 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.11 | 0.05 | -0.04 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 37.50 | 0.20 | 2.45 | 1.33 | % | 0.04 | 0 | 0 | 0.84 | -0.12 | 0.05 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 38.00 | 0.05 | 1.05 | 0.55 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.16 | 0.06 | -0.04 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 38.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.18 | -0.17 | 0.07 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 39.00 | 0.40 | 0.70 | 0.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.44 | -0.23 | 0.08 | -0.05 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 39.50 | 0.65 | 0.90 | 0.78 | 0.85 | -0.15 | -15.00% | 0.02 | 1 | 2 | 0.46 | -0.27 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 40.00 | 0.55 | 1.00 | 0.78 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.31 | 0.10 | -0.05 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 40.50 | 0.95 | 1.75 | 1.35 | 1.30 | % | 0.03 | 3 | 0 | 0.44 | -0.36 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 41.00 | 1.20 | 1.40 | 1.30 | 1.45 | -2.00 | -57.98% | 0.03 | 1 | 1 | 0.45 | -0.42 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 41.50 | 1.45 | 1.60 | 1.53 | 1.70 | -0.20 | -10.53% | 0.04 | 4 | 1 | 0.45 | -0.47 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 42.00 | 1.70 | 1.90 | 1.80 | 2.00 | +0.20 | +11.12% | 0.04 | 1 | 27 | 0.47 | -0.53 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 42.50 | 1.95 | 2.20 | 2.08 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.46 | -0.59 | 0.12 | -0.05 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 43.00 | 2.35 | 2.70 | 2.53 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.64 | 0.11 | -0.05 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 43.50 | 2.45 | 3.10 | 2.78 | % | 0.06 | 0 | 0 | 0.57 | -0.69 | 0.10 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 44.00 | 2.60 | 5.20 | 3.90 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.07 | -0.72 | 0.09 | -0.04 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 44.50 | 3.00 | 5.00 | 4.00 | % | 0.09 | 0 | 0 | 0.94 | -0.75 | 0.08 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 45.00 | 3.20 | 6.00 | 4.60 | 7.08 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.11 | -0.79 | 0.07 | -0.04 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 46.00 | 4.10 | 6.20 | 5.15 | % | 0.11 | 0 | 0 | 0.95 | -0.86 | 0.06 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 47.00 | 5.10 | 7.20 | 6.15 | % | 0.13 | 0 | 0 | 1.23 | -0.91 | 0.04 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 48.00 | 5.70 | 8.20 | 6.95 | % | 0.14 | 0 | 0 | 1.28 | -0.95 | 0.03 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 49.00 | 6.50 | 9.20 | 7.85 | % | 0.16 | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 50.00 | 7.50 | 10.40 | 8.95 | % | 0.18 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 51.00 | 8.50 | 11.60 | 10.05 | % | 0.20 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 52.00 | 9.30 | 12.60 | 10.95 | % | 0.21 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 53.00 | 10.40 | 13.60 | 12.00 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 55.00 | 12.30 | 15.60 | 13.95 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST |