Options Chain for MAPLEBEAR INC COM (CART) - $42.20 as of 6/2/2026 10:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 22.90 | 26.60 | 24.75 | % | 1.46 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 18.00 | 21.80 | 25.70 | 23.75 | % | 1.32 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 19.00 | 20.90 | 24.60 | 22.75 | % | 1.20 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 20.00 | 19.80 | 23.60 | 21.70 | % | 1.08 | 0 | 61 | 2.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 21.00 | 18.80 | 22.60 | 20.70 | % | 0.99 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 22.00 | 17.80 | 21.60 | 19.70 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 23.00 | 16.80 | 20.60 | 18.70 | % | 0.81 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 24.00 | 15.80 | 19.70 | 17.75 | % | 0.74 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 25.00 | 14.90 | 18.80 | 16.85 | % | 0.67 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 26.00 | 14.00 | 17.70 | 15.85 | % | 0.61 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 27.00 | 13.00 | 16.30 | 14.65 | % | 0.54 | 0 | 1 | 1.37 | 0.99 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 28.00 | 12.10 | 15.30 | 13.70 | % | 0.49 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:57 AM EST | |||
| 29.00 | 10.90 | 14.50 | 12.70 | 9.60 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.26 | 0.98 | 0.01 | -0.01 | 5/6/2026 | 6/2/2026 11:58:57 AM EST |
| 30.00 | 11.10 | 13.40 | 12.25 | % | 0.41 | 0 | 1 | 1.15 | 0.98 | 0.01 | -0.01 | 6/2/2026 11:58:57 AM EST | |||
| 31.00 | 10.00 | 12.60 | 11.30 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 36 | 1.13 | 0.96 | 0.01 | -0.01 | 5/26/2026 | 6/2/2026 11:58:57 AM EST |
| 32.00 | 9.10 | 10.40 | 9.75 | % | 0.30 | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.01 | 6/2/2026 11:58:57 AM EST | |||
| 33.00 | 8.30 | 10.20 | 9.25 | % | 0.28 | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.01 | 6/2/2026 11:58:57 AM EST | |||
| 34.00 | 7.50 | 8.40 | 7.95 | 7.80 | -0.50 | -6.03% | 0.23 | 49 | 6 | 0.55 | 0.90 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 11:58:57 AM EST |
| 35.00 | 6.50 | 7.60 | 7.05 | % | 0.20 | 0 | 3 | 0.58 | 0.87 | 0.03 | -0.02 | 6/2/2026 11:58:57 AM EST | |||
| 36.00 | 5.80 | 7.60 | 6.70 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.45 | 0.83 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 37.00 | 4.90 | 6.80 | 5.85 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.47 | 0.79 | 0.04 | -0.03 | 5/19/2026 | 6/2/2026 11:58:57 AM EST |
| 38.00 | 4.40 | 4.90 | 4.65 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.47 | 0.75 | 0.05 | -0.03 | 5/12/2026 | 6/2/2026 11:58:57 AM EST |
| 39.00 | 3.70 | 4.30 | 4.00 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.46 | 0.70 | 0.05 | -0.03 | 5/19/2026 | 6/2/2026 11:58:57 AM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 4.09 | 0.00 | 0.00% | 0.09 | 0 | 585 | 0.44 | 0.64 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 41.00 | 2.85 | 3.10 | 2.98 | 2.80 | -1.20 | -30.00% | 0.07 | 3 | 127 | 0.45 | 0.58 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:57 AM EST |
| 42.00 | 2.25 | 2.55 | 2.40 | 2.50 | -0.69 | -21.63% | 0.06 | 9 | 87 | 0.44 | 0.52 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:57 AM EST |
| 43.00 | 1.90 | 2.15 | 2.03 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.44 | 0.46 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 44.00 | 1.55 | 1.75 | 1.65 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.44 | 0.40 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.44 | 0.35 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 46.00 | 1.05 | 1.25 | 1.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.45 | 0.30 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 11:58:57 AM EST |
| 47.00 | 0.80 | 1.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.45 | 0.26 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 48.00 | 0.65 | 0.85 | 0.75 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1,451 | 0.45 | 0.22 | 0.04 | -0.02 | 5/26/2026 | 6/2/2026 11:58:57 AM EST |
| 49.00 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.44 | 0.19 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 11:58:57 AM EST |
| 50.00 | 0.35 | 0.85 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 13,350 | 0.48 | 0.16 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,986 | 0.69 | 0.06 | 0.02 | -0.01 | 5/5/2026 | 6/2/2026 11:58:57 AM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.80 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 6/2/2026 11:58:57 AM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 11:58:57 AM 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 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 19.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 11:58:57 AM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.00 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:57 AM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.96 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 6/2/2026 11:58:57 AM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.85 | -0.02 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | -0.04 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 11:58:57 AM EST |
| 32.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.54 | -0.06 | 0.02 | -0.01 | 5/26/2026 | 6/2/2026 11:58:57 AM EST |
| 33.00 | 0.00 | 0.85 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.07 | 0.02 | -0.01 | 5/26/2026 | 6/2/2026 11:58:57 AM EST |
| 34.00 | 0.15 | 0.80 | 0.48 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.10 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 11:58:57 AM EST |
| 35.00 | 0.35 | 0.80 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.50 | -0.13 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 36.00 | 0.30 | 0.85 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.45 | -0.17 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 37.00 | 0.80 | 1.00 | 0.90 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.48 | -0.21 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 38.00 | 1.05 | 1.25 | 1.15 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.47 | -0.25 | 0.05 | -0.03 | 5/28/2026 | 6/2/2026 11:58:57 AM EST |
| 39.00 | 1.35 | 1.55 | 1.45 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.47 | -0.30 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 40.00 | 1.75 | 1.95 | 1.85 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.46 | -0.36 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 41.00 | 2.30 | 2.40 | 2.35 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.46 | -0.42 | 0.06 | -0.03 | 5/27/2026 | 6/2/2026 11:58:57 AM EST |
| 42.00 | 2.80 | 2.90 | 2.85 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.46 | -0.48 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 43.00 | 3.20 | 3.50 | 3.35 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.45 | -0.54 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:57 AM EST |
| 44.00 | 3.80 | 4.20 | 4.00 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.45 | -0.60 | 0.06 | -0.03 | 5/19/2026 | 6/2/2026 11:58:57 AM EST |
| 45.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.41 | -0.65 | 0.06 | -0.03 | 5/19/2026 | 6/2/2026 11:58:57 AM EST |
| 46.00 | 5.10 | 5.70 | 5.40 | 8.32 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.37 | -0.70 | 0.05 | -0.03 | 5/7/2026 | 6/2/2026 11:58:57 AM EST |
| 47.00 | 5.00 | 6.90 | 5.95 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.60 | -0.74 | 0.05 | -0.02 | 5/4/2026 | 6/2/2026 11:58:57 AM EST |
| 48.00 | 5.80 | 7.60 | 6.70 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.59 | -0.78 | 0.04 | -0.02 | 4/23/2026 | 6/2/2026 11:58:57 AM EST |
| 49.00 | 6.60 | 8.50 | 7.55 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | -0.81 | 0.04 | -0.02 | 4/23/2026 | 6/2/2026 11:58:57 AM EST |
| 50.00 | 7.50 | 9.50 | 8.50 | % | 0.17 | 0 | 0 | 0.66 | -0.84 | 0.04 | -0.02 | 6/2/2026 11:58:57 AM EST | |||
| 55.00 | 11.90 | 14.30 | 13.10 | 14.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 4/23/2026 | 6/2/2026 11:58:57 AM EST |
| 60.00 | 16.90 | 20.50 | 18.70 | % | 0.31 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 6/2/2026 11:58:57 AM EST | |||
| 65.00 | 21.90 | 25.60 | 23.75 | 23.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 11:58:57 AM EST |