Options Chain for MAPLEBEAR INC COM (CART) - $46.50 as of 6/26/2026 7:35:23 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 | 29.10 | 32.60 | 30.85 | % | 1.81 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 18.00 | 27.60 | 31.60 | 29.60 | % | 1.64 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 19.00 | 26.60 | 30.70 | 28.65 | % | 1.51 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 20.00 | 25.60 | 29.70 | 27.65 | % | 1.38 | 0 | 61 | 3.61 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 21.00 | 24.60 | 28.60 | 26.60 | % | 1.27 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 22.00 | 23.60 | 27.60 | 25.60 | % | 1.16 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 23.00 | 22.70 | 26.60 | 24.65 | % | 1.07 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 24.00 | 21.70 | 25.70 | 23.70 | % | 0.99 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 25.00 | 20.60 | 24.70 | 22.65 | % | 0.91 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 26.00 | 19.60 | 23.70 | 21.65 | % | 0.83 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 27.00 | 18.60 | 22.70 | 20.65 | % | 0.76 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 28.00 | 17.60 | 21.70 | 19.65 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 29.00 | 16.60 | 20.70 | 18.65 | 9.60 | 0.00 | 0.00% | 0.64 | 0 | 15 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 15.70 | 19.70 | 17.70 | % | 0.59 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 31.00 | 14.70 | 18.70 | 16.70 | 9.70 | 0.00 | 0.00% | 0.54 | 0 | 36 | 2.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 32.00 | 13.70 | 17.70 | 15.70 | % | 0.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 33.00 | 12.70 | 16.70 | 14.70 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 34.00 | 11.70 | 14.50 | 13.10 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 56 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 10.70 | 14.70 | 12.70 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:56 PM EST |
| 36.00 | 9.80 | 13.70 | 11.75 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.55 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/26/2026 3:59:56 PM EST |
| 37.00 | 10.40 | 11.80 | 11.10 | 10.60 | +5.10 | +92.73% | 0.30 | 10 | 147 | 1.13 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 38.00 | 8.50 | 10.80 | 9.65 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.05 | 0.99 | 0.01 | -0.02 | 5/12/2026 | 6/26/2026 3:59:56 PM EST |
| 39.00 | 7.10 | 9.80 | 8.45 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.96 | 0.97 | 0.01 | -0.02 | 6/10/2026 | 6/26/2026 3:59:56 PM EST |
| 39.50 | 6.80 | 9.30 | 8.05 | % | 0.20 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 6/26/2026 3:59:56 PM EST | |||
| 40.00 | 6.50 | 8.90 | 7.70 | 7.19 | 0.00 | 0.00% | 0.19 | 0 | 587 | 0.91 | 0.95 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 40.50 | 6.60 | 8.30 | 7.45 | % | 0.18 | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.03 | 6/26/2026 3:59:56 PM EST | |||
| 41.00 | 6.00 | 7.80 | 6.90 | 5.79 | 0.00 | 0.00% | 0.17 | 0 | 697 | 0.80 | 0.93 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 41.50 | 4.90 | 7.40 | 6.15 | % | 0.15 | 0 | 0 | 0.79 | 0.92 | 0.03 | -0.03 | 6/26/2026 3:59:56 PM EST | |||
| 42.00 | 4.20 | 7.30 | 5.75 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 185 | 0.81 | 0.90 | 0.03 | -0.03 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 42.50 | 4.30 | 6.30 | 5.30 | % | 0.12 | 0 | 0 | 0.68 | 0.88 | 0.04 | -0.04 | 6/26/2026 3:59:56 PM EST | |||
| 43.00 | 4.80 | 5.70 | 5.25 | 5.55 | +2.17 | +64.21% | 0.12 | 11 | 92 | 0.61 | 0.86 | 0.05 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 43.50 | 3.10 | 5.40 | 4.25 | % | 0.10 | 0 | 0 | 0.63 | 0.83 | 0.05 | -0.04 | 6/26/2026 3:59:56 PM EST | |||
| 44.00 | 3.90 | 5.00 | 4.45 | 4.30 | +1.30 | +43.34% | 0.10 | 1 | 97 | 0.43 | 0.80 | 0.06 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 44.50 | 3.50 | 4.70 | 4.10 | 4.07 | +2.02 | +98.54% | 0.09 | 6 | 2 | 0.45 | 0.78 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.00 | 3.20 | 3.90 | 3.55 | 3.40 | +0.14 | +4.30% | 0.08 | 7 | 333 | 0.41 | 0.74 | 0.07 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 46.00 | 2.50 | 3.30 | 2.90 | 2.67 | +0.16 | +6.38% | 0.06 | 2 | 685 | 0.41 | 0.67 | 0.08 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 47.00 | 1.80 | 2.60 | 2.20 | 1.96 | +0.39 | +24.85% | 0.05 | 2 | 96 | 0.41 | 0.59 | 0.09 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 48.00 | 1.45 | 2.05 | 1.75 | 1.78 | +0.23 | +14.84% | 0.04 | 10,016 | 1,569 | 0.40 | 0.50 | 0.09 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 49.00 | 1.00 | 1.50 | 1.25 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 1,074 | 0.38 | 0.42 | 0.09 | -0.05 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 50.00 | 0.75 | 1.15 | 0.95 | 1.00 | +0.31 | +44.93% | 0.02 | 4 | 13,542 | 0.39 | 0.33 | 0.08 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 51.00 | 0.55 | 1.00 | 0.78 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.07 | -0.04 | 6/26/2026 3:59:56 PM EST | |||
| 52.00 | 0.35 | 0.75 | 0.55 | 0.64 | +0.24 | +60.00% | 0.01 | 2 | 1 | 0.41 | 0.21 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 53.00 | 0.25 | 0.60 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.16 | 0.05 | -0.03 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 1 | 1,988 | 0.42 | 0.10 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 6/26/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/26/2026 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 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/26/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/26/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/26/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.99 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.78 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.25 | -83.34% | 0.01 | 2 | 87 | 0.85 | -0.01 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 5 | 97 | 0.65 | -0.03 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.02 | 6/26/2026 3:59:56 PM EST | |||
| 40.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.46 | -0.05 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 40.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.03 | 6/26/2026 3:59:56 PM EST | |||
| 41.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 94 | 0.45 | -0.07 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 41.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.03 | -0.03 | 6/26/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.57 | -0.10 | 0.03 | -0.03 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | -0.12 | 0.04 | -0.04 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 43.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.20 | -36.37% | 0.01 | 9 | 1,627 | 0.44 | -0.14 | 0.05 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 43.50 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.05 | -0.04 | 6/26/2026 3:59:56 PM EST | |||
| 44.00 | 0.40 | 0.60 | 0.50 | 0.60 | -0.57 | -48.72% | 0.01 | 5 | 129 | 0.41 | -0.20 | 0.06 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 44.50 | 0.50 | 0.80 | 0.65 | % | 0.01 | 0 | 0 | 0.42 | -0.22 | 0.06 | -0.05 | 6/26/2026 3:59:56 PM EST | |||
| 45.00 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.41 | -0.26 | 0.07 | -0.05 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 46.00 | 0.90 | 1.30 | 1.10 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | -0.33 | 0.08 | -0.05 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 47.00 | 1.25 | 1.70 | 1.48 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.41 | -0.41 | 0.09 | -0.05 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 48.00 | 1.65 | 2.10 | 1.88 | 2.00 | -0.43 | -17.70% | 0.04 | 1 | 11 | 0.41 | -0.50 | 0.09 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 49.00 | 2.20 | 2.75 | 2.48 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.58 | 0.09 | -0.05 | 4/23/2026 | 6/26/2026 3:59:56 PM EST |
| 50.00 | 2.80 | 3.50 | 3.15 | % | 0.06 | 0 | 0 | 0.38 | -0.67 | 0.08 | -0.04 | 6/26/2026 3:59:56 PM EST | |||
| 51.00 | 3.50 | 4.20 | 3.85 | % | 0.08 | 0 | 0 | 0.34 | -0.74 | 0.07 | -0.04 | 6/26/2026 3:59:56 PM EST | |||
| 52.00 | 4.10 | 6.20 | 5.15 | % | 0.10 | 0 | 0 | 0.79 | -0.79 | 0.06 | -0.03 | 6/26/2026 3:59:56 PM EST | |||
| 53.00 | 5.00 | 7.00 | 6.00 | % | 0.11 | 0 | 0 | 0.81 | -0.84 | 0.05 | -0.03 | 6/26/2026 3:59:56 PM EST | |||
| 55.00 | 6.60 | 8.80 | 7.70 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -0.90 | 0.04 | -0.02 | 4/23/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 11.00 | 14.30 | 12.65 | % | 0.21 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 65.00 | 15.40 | 19.40 | 17.40 | 23.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:56 PM EST |