Options Chain for MAPLEBEAR INC COM (CART) - $45.78 as of 7/6/2026 3:19:17 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 | 20.30 | 24.20 | 22.25 | % | 0.89 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 30.00 | 15.30 | 19.20 | 17.25 | % | 0.57 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 31.00 | 14.30 | 18.20 | 16.25 | % | 0.52 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 32.00 | 13.30 | 16.30 | 14.80 | 15.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 2:59:03 PM EST |
| 33.00 | 12.40 | 15.50 | 13.95 | 13.68 | +5.43 | +65.82% | 0.42 | 2 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 34.00 | 11.40 | 14.50 | 12.95 | 12.77 | % | 0.38 | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 35.00 | 10.40 | 13.70 | 12.05 | % | 0.34 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 36.00 | 9.30 | 12.30 | 10.80 | 10.35 | -2.12 | -17.01% | 0.30 | 3 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 37.00 | 8.30 | 12.00 | 10.15 | 9.53 | % | 0.27 | 2 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 37.50 | 7.80 | 11.50 | 9.65 | 9.14 | % | 0.26 | 2 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 38.00 | 7.30 | 11.20 | 9.25 | 8.70 | % | 0.24 | 2 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 38.50 | 6.80 | 10.20 | 8.50 | 8.23 | % | 0.22 | 1 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 39.00 | 6.40 | 9.70 | 8.05 | 7.80 | % | 0.21 | 2 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 39.50 | 6.00 | 8.80 | 7.40 | 7.31 | % | 0.19 | 1 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 40.00 | 5.30 | 8.40 | 6.85 | 6.51 | % | 0.17 | 1 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 40.50 | 4.90 | 7.90 | 6.40 | 6.11 | % | 0.16 | 1 | 0 | 1.72 | 0.99 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 41.00 | 4.30 | 7.40 | 5.85 | 5.46 | -0.43 | -7.31% | 0.14 | 2 | 7 | 1.56 | 0.98 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 41.50 | 3.90 | 6.70 | 5.30 | 5.21 | +1.97 | +60.81% | 0.13 | 2 | 1 | 1.55 | 0.97 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 42.00 | 3.40 | 6.50 | 4.95 | 4.55 | % | 0.12 | 2 | 0 | 1.46 | 0.97 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 42.50 | 3.10 | 6.10 | 4.60 | 4.30 | % | 0.11 | 2 | 0 | 1.83 | 0.95 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 43.00 | 2.65 | 5.00 | 3.83 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.14 | 0.91 | 0.05 | -0.08 | 6/3/2026 | 7/6/2026 2:59:03 PM EST |
| 43.50 | 1.95 | 4.90 | 3.43 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.13 | 0.90 | 0.06 | -0.08 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 44.00 | 1.80 | 4.80 | 3.30 | 2.25 | +0.25 | +12.50% | 0.07 | 1 | 14 | 0.76 | 0.87 | 0.07 | -0.09 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 44.50 | 0.90 | 4.90 | 2.90 | 2.02 | +0.58 | +40.28% | 0.07 | 4 | 10 | 0.75 | 0.84 | 0.08 | -0.10 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 45.00 | 2.15 | 3.40 | 2.78 | 2.12 | +0.65 | +44.22% | 0.06 | 11 | 1,501 | 0.70 | 0.80 | 0.10 | -0.11 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 45.50 | 0.20 | 4.10 | 2.15 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.76 | 0.75 | 0.12 | -0.12 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 46.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.35 | +24.14% | 0.04 | 6 | 100 | 0.57 | 0.69 | 0.13 | -0.12 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 46.50 | 1.20 | 1.45 | 1.33 | 1.40 | +0.25 | +21.74% | 0.03 | 121 | 2 | 0.54 | 0.62 | 0.15 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 47.00 | 0.95 | 1.20 | 1.08 | 0.70 | -0.25 | -26.32% | 0.02 | 6 | 39 | 0.53 | 0.54 | 0.16 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 47.50 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.52 | 0.47 | 0.16 | -0.13 | 7/6/2026 2:59:03 PM EST | |||
| 48.00 | 0.55 | 0.75 | 0.65 | 0.31 | -0.27 | -46.56% | 0.01 | 2 | 16 | 0.52 | 0.39 | 0.15 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 48.50 | 0.40 | 0.60 | 0.50 | 0.35 | -0.05 | -12.50% | 0.01 | 7 | 10 | 0.52 | 0.32 | 0.14 | -0.12 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 49.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.05 | +13.52% | 0.01 | 11 | 9 | 0.54 | 0.27 | 0.12 | -0.11 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 49.50 | 0.20 | 0.40 | 0.30 | 0.22 | -0.04 | -15.39% | 0.01 | 14 | 1 | 0.55 | 0.22 | 0.11 | -0.11 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.04 | -13.34% | 0.00 | 10 | 582 | 0.56 | 0.19 | 0.09 | -0.10 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 51.00 | 0.10 | 0.75 | 0.43 | 0.16 | -0.32 | -66.67% | 0.01 | 97 | 1 | 0.64 | 0.12 | 0.07 | -0.08 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.06 | 0.04 | -0.04 | 7/6/2026 2:59:03 PM EST | |||
| 53.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.03 | 0.02 | -0.03 | 7/6/2026 2:59:03 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.02 | 0.02 | -0.02 | 6/25/2026 | 7/6/2026 2:59:03 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 2:59:03 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 2:59:03 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.15 | % | 0.01 | 1 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 2:59:03 PM EST |
| 38.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 2:59:03 PM EST |
| 39.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.08 | -66.67% | 0.01 | 1 | 1 | 0.98 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 40.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.01 | -0.02 | 7/6/2026 2:59:03 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.86 | -0.02 | 0.01 | -0.03 | 7/1/2026 | 7/6/2026 2:59:03 PM EST |
| 41.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.02 | -0.03 | 7/6/2026 2:59:03 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.99 | -0.03 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.75 | -0.05 | 0.03 | -0.05 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | -0.09 | 0.05 | -0.08 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | 0.19 | -0.16 | -45.72% | 0.01 | 3 | 2 | 0.66 | -0.10 | 0.06 | -0.08 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.13 | 0.07 | -0.09 | 7/1/2026 | 7/6/2026 2:59:03 PM EST |
| 44.50 | 0.20 | 0.35 | 0.28 | 0.22 | -0.37 | -62.72% | 0.01 | 45 | 1 | 0.60 | -0.16 | 0.08 | -0.10 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.29 | -45.32% | 0.01 | 5 | 23 | 0.56 | -0.20 | 0.10 | -0.11 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 45.50 | 0.35 | 0.55 | 0.45 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.25 | 0.12 | -0.12 | 7/2/2026 | 7/6/2026 2:59:03 PM EST |
| 46.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.48 | -43.64% | 0.01 | 87 | 22 | 0.52 | -0.31 | 0.13 | -0.12 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 46.50 | 0.65 | 0.85 | 0.75 | 0.70 | % | 0.02 | 81 | 0 | 0.52 | -0.38 | 0.15 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 47.00 | 0.85 | 1.05 | 0.95 | 0.88 | % | 0.02 | 2 | 0 | 0.51 | -0.46 | 0.16 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 47.50 | 1.15 | 1.40 | 1.28 | 1.20 | % | 0.03 | 92 | 0 | 0.50 | -0.53 | 0.16 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST | |
| 48.00 | 1.45 | 1.65 | 1.55 | 1.50 | +0.50 | +50.00% | 0.03 | 11 | 6 | 0.51 | -0.61 | 0.15 | -0.13 | 7/6/2026 | 7/6/2026 2:59:03 PM EST |
| 48.50 | 1.80 | 2.05 | 1.93 | % | 0.04 | 0 | 0 | 0.51 | -0.68 | 0.14 | -0.12 | 7/6/2026 2:59:03 PM EST | |||
| 49.00 | 1.00 | 3.70 | 2.35 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.67 | -0.73 | 0.12 | -0.11 | 7/1/2026 | 7/6/2026 2:59:03 PM EST |
| 49.50 | 1.40 | 3.50 | 2.45 | % | 0.05 | 0 | 0 | 0.66 | -0.78 | 0.11 | -0.11 | 7/6/2026 2:59:03 PM EST | |||
| 50.00 | 1.65 | 3.90 | 2.78 | % | 0.06 | 0 | 0 | 1.04 | -0.81 | 0.09 | -0.10 | 7/6/2026 2:59:03 PM EST | |||
| 51.00 | 2.10 | 5.10 | 3.60 | % | 0.07 | 0 | 0 | 1.14 | -0.88 | 0.07 | -0.08 | 7/6/2026 2:59:03 PM EST | |||
| 52.00 | 3.80 | 6.80 | 5.30 | % | 0.10 | 0 | 0 | 2.02 | -0.94 | 0.04 | -0.04 | 7/6/2026 2:59:03 PM EST | |||
| 53.00 | 4.70 | 7.40 | 6.05 | % | 0.11 | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.03 | 7/6/2026 2:59:03 PM EST | |||
| 54.00 | 5.60 | 8.80 | 7.20 | % | 0.13 | 0 | 0 | 2.25 | -0.98 | 0.02 | -0.02 | 7/6/2026 2:59:03 PM EST | |||
| 55.00 | 6.60 | 9.90 | 8.25 | % | 0.15 | 0 | 0 | 2.39 | -0.99 | 0.01 | -0.01 | 7/6/2026 2:59:03 PM EST | |||
| 56.00 | 7.60 | 10.70 | 9.15 | % | 0.16 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 57.00 | 8.60 | 11.70 | 10.15 | % | 0.18 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 58.00 | 9.70 | 12.70 | 11.20 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST | |||
| 59.00 | 10.60 | 13.70 | 12.15 | % | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:03 PM EST |