Options Chain for MAPLEBEAR INC COM (CART) - $42.82 as of 6/17/2026 8:09:11 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 | 16.50 | 20.10 | 18.30 | % | 0.73 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 29.00 | 12.80 | 16.10 | 14.45 | % | 0.50 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 30.00 | 11.90 | 14.50 | 13.20 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 31.00 | 10.80 | 13.50 | 12.15 | % | 0.39 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 32.00 | 9.40 | 13.00 | 11.20 | % | 0.35 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 33.00 | 8.90 | 12.20 | 10.55 | % | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 34.00 | 7.90 | 10.60 | 9.25 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 35.00 | 6.80 | 10.20 | 8.50 | % | 0.24 | 0 | 0 | 1.66 | 0.99 | 0.01 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 35.50 | 6.50 | 9.10 | 7.80 | % | 0.22 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 36.00 | 5.90 | 8.60 | 7.25 | % | 0.20 | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 36.50 | 4.90 | 8.40 | 6.65 | % | 0.18 | 0 | 0 | 1.35 | 0.97 | 0.02 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 37.00 | 4.20 | 8.30 | 6.25 | % | 0.17 | 0 | 0 | 1.44 | 0.96 | 0.02 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 37.50 | 4.50 | 7.20 | 5.85 | % | 0.16 | 0 | 0 | 1.16 | 0.94 | 0.03 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 38.00 | 4.00 | 6.80 | 5.40 | % | 0.14 | 0 | 0 | 1.14 | 0.92 | 0.04 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 38.50 | 3.60 | 6.30 | 4.95 | % | 0.13 | 0 | 0 | 1.08 | 0.90 | 0.04 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 39.00 | 3.20 | 5.90 | 4.55 | % | 0.12 | 0 | 0 | 1.05 | 0.85 | 0.05 | -0.04 | 6/17/2026 3:59:55 PM EST | |||
| 39.50 | 2.75 | 5.40 | 4.08 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.84 | 0.06 | -0.04 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 40.00 | 2.30 | 5.60 | 3.95 | % | 0.10 | 0 | 0 | 1.15 | 0.80 | 0.07 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 40.50 | 1.90 | 5.20 | 3.55 | % | 0.09 | 0 | 0 | 1.11 | 0.76 | 0.08 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 41.00 | 1.65 | 3.30 | 2.48 | 3.24 | % | 0.06 | 1 | 0 | 0.61 | 0.72 | 0.09 | -0.05 | 6/17/2026 | 6/17/2026 3:59:55 PM EST | |
| 41.50 | 2.20 | 2.60 | 2.40 | % | 0.06 | 0 | 0 | 0.43 | 0.68 | 0.09 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 42.00 | 1.90 | 2.35 | 2.13 | % | 0.05 | 0 | 0 | 0.45 | 0.63 | 0.10 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 42.50 | 1.55 | 2.05 | 1.80 | % | 0.04 | 0 | 0 | 0.43 | 0.58 | 0.10 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 43.00 | 1.35 | 1.80 | 1.58 | 1.77 | -0.04 | -2.21% | 0.04 | 2 | 11 | 0.44 | 0.53 | 0.11 | -0.05 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 43.50 | 0.90 | 1.55 | 1.23 | % | 0.03 | 0 | 0 | 0.41 | 0.47 | 0.11 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 44.00 | 0.70 | 1.45 | 1.08 | 1.26 | +0.09 | +7.70% | 0.02 | 3 | 81 | 0.42 | 0.42 | 0.11 | -0.05 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 44.50 | 0.55 | 1.20 | 0.88 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.36 | 0.11 | -0.05 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 45.00 | 0.55 | 1.05 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.44 | 0.31 | 0.10 | -0.04 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 46.00 | 0.20 | 0.70 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | 0.21 | 0.09 | -0.03 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 47.00 | 0.25 | 0.50 | 0.38 | 0.33 | -0.32 | -49.24% | 0.01 | 10 | 73 | 0.45 | 0.13 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 48.00 | 0.05 | 0.60 | 0.33 | 0.34 | -0.16 | -32.00% | 0.01 | 3 | 3 | 0.46 | 0.08 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.05 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 3 | 16 | 0.68 | 0.03 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 2.25 | 1.13 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.02 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.69 | -0.01 | 0.01 | -0.01 | 6/3/2026 | 6/17/2026 3:59:55 PM EST |
| 35.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.63 | -0.02 | 0.01 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.58 | -0.02 | 0.01 | -0.02 | 6/2/2026 | 6/17/2026 3:59:55 PM EST |
| 36.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.52 | -0.03 | 0.02 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.46 | -0.04 | 0.02 | -0.02 | 6/2/2026 | 6/17/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.41 | -0.06 | 0.03 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.35 | -0.08 | 0.04 | -0.03 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 38.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.30 | -0.10 | 0.04 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 39.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.10 | +50.00% | 0.01 | 10 | 11 | 0.43 | -0.15 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 39.50 | 0.05 | 2.40 | 1.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.16 | 0.06 | -0.04 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.80 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.41 | -0.20 | 0.07 | -0.05 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 40.50 | 0.25 | 1.20 | 0.73 | % | 0.02 | 0 | 0 | 0.49 | -0.24 | 0.08 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 41.00 | 0.35 | 0.85 | 0.60 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.41 | -0.28 | 0.09 | -0.05 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 41.50 | 0.45 | 1.15 | 0.80 | % | 0.02 | 0 | 0 | 0.42 | -0.32 | 0.09 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 42.00 | 0.65 | 1.15 | 0.90 | 3.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.37 | 0.10 | -0.05 | 6/3/2026 | 6/17/2026 3:59:55 PM EST |
| 42.50 | 0.80 | 1.50 | 1.15 | 1.02 | +0.17 | +20.00% | 0.03 | 1 | 1 | 0.41 | -0.42 | 0.10 | -0.05 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 43.00 | 1.05 | 1.80 | 1.43 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.47 | 0.11 | -0.05 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 43.50 | 1.30 | 2.05 | 1.68 | % | 0.04 | 0 | 0 | 0.41 | -0.53 | 0.11 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 44.00 | 1.65 | 2.25 | 1.95 | % | 0.04 | 0 | 0 | 0.41 | -0.58 | 0.11 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 44.50 | 2.15 | 2.70 | 2.43 | % | 0.05 | 0 | 0 | 0.42 | -0.64 | 0.11 | -0.05 | 6/17/2026 3:59:55 PM EST | |||
| 45.00 | 2.15 | 3.40 | 2.78 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.44 | -0.69 | 0.10 | -0.04 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 46.00 | 2.05 | 4.70 | 3.38 | % | 0.07 | 0 | 0 | 0.85 | -0.79 | 0.09 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 47.00 | 2.85 | 5.50 | 4.18 | % | 0.09 | 0 | 0 | 0.88 | -0.87 | 0.07 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 48.00 | 3.90 | 6.40 | 5.15 | % | 0.11 | 0 | 0 | 0.93 | -0.92 | 0.05 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 49.00 | 4.00 | 7.30 | 5.65 | % | 0.12 | 0 | 0 | 0.98 | -0.95 | 0.03 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 50.00 | 5.90 | 8.30 | 7.10 | % | 0.14 | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 51.00 | 6.20 | 10.00 | 8.10 | % | 0.16 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 52.00 | 7.30 | 10.30 | 8.80 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 55.00 | 10.00 | 14.00 | 12.00 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST |