Options Chain for MAPLEBEAR INC COM (CART) - $48.39 as of 7/13/2026 10:29:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.70 | 25.50 | 23.60 | % | 0.94 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 30.00 | 17.10 | 20.60 | 18.85 | % | 0.63 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 7/13/2026 3:59:50 PM EST | |||
| 34.00 | 13.30 | 16.80 | 15.05 | % | 0.44 | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 35.00 | 11.80 | 15.80 | 13.80 | % | 0.39 | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 36.00 | 10.80 | 14.90 | 12.85 | % | 0.36 | 0 | 0 | 1.42 | 0.93 | 0.01 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 37.00 | 9.80 | 13.90 | 11.85 | % | 0.32 | 0 | 0 | 1.34 | 0.92 | 0.02 | -0.03 | 7/13/2026 3:59:50 PM EST | |||
| 38.00 | 9.00 | 13.00 | 11.00 | % | 0.29 | 0 | 0 | 1.28 | 0.90 | 0.02 | -0.03 | 7/13/2026 3:59:50 PM EST | |||
| 39.00 | 8.10 | 12.00 | 10.05 | % | 0.26 | 0 | 0 | 1.22 | 0.86 | 0.02 | -0.04 | 7/13/2026 3:59:50 PM EST | |||
| 40.00 | 7.20 | 11.10 | 9.15 | % | 0.23 | 0 | 0 | 1.16 | 0.85 | 0.02 | -0.04 | 7/13/2026 3:59:50 PM EST | |||
| 41.00 | 7.20 | 10.30 | 8.75 | % | 0.21 | 0 | 0 | 1.13 | 0.82 | 0.03 | -0.04 | 7/13/2026 3:59:50 PM EST | |||
| 42.00 | 6.30 | 9.40 | 7.85 | % | 0.19 | 0 | 0 | 1.07 | 0.78 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 43.00 | 5.50 | 8.60 | 7.05 | % | 0.16 | 0 | 0 | 0.65 | 0.75 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 44.00 | 4.00 | 8.00 | 6.00 | % | 0.14 | 0 | 0 | 1.00 | 0.72 | 0.04 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 45.00 | 3.20 | 6.60 | 4.90 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 46.00 | 4.30 | 5.00 | 4.65 | % | 0.10 | 0 | 0 | 0.60 | 0.64 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 47.00 | 3.70 | 4.40 | 4.05 | % | 0.09 | 0 | 0 | 0.59 | 0.60 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 48.00 | 3.20 | 3.90 | 3.55 | % | 0.07 | 0 | 0 | 0.59 | 0.55 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 49.00 | 2.75 | 3.40 | 3.08 | % | 0.06 | 0 | 0 | 0.59 | 0.51 | 0.05 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 50.00 | 2.30 | 2.95 | 2.63 | 2.50 | 0.00 | 0.00% | 0.05 | 1 | 25 | 0.58 | 0.47 | 0.05 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 51.00 | 1.95 | 2.60 | 2.28 | % | 0.04 | 0 | 0 | 0.58 | 0.42 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 52.00 | 1.65 | 2.25 | 1.95 | % | 0.04 | 0 | 0 | 0.58 | 0.38 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 53.00 | 0.35 | 2.00 | 1.18 | 1.77 | % | 0.02 | 5 | 0 | 0.48 | 0.36 | 0.04 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST | |
| 54.00 | 1.20 | 1.95 | 1.58 | % | 0.03 | 0 | 0 | 0.62 | 0.32 | 0.04 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 55.00 | 0.30 | 1.55 | 0.93 | % | 0.02 | 0 | 0 | 0.52 | 0.30 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 56.00 | 0.85 | 3.10 | 1.98 | % | 0.04 | 0 | 0 | 0.78 | 0.26 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 57.00 | 0.10 | 1.20 | 0.65 | % | 0.01 | 0 | 0 | 0.53 | 0.25 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 60.00 | 0.45 | 1.35 | 0.90 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.03 | -0.05 | 7/13/2026 3:59:50 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 7/13/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.57 | -0.04 | 0.01 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.42 | -0.05 | 0.01 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.42 | -0.07 | 0.01 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.36 | -0.08 | 0.02 | -0.03 | 7/13/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.60 | 1.30 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.29 | -0.10 | 0.02 | -0.03 | 7/8/2026 | 7/13/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.02 | -0.04 | 7/13/2026 3:59:50 PM EST | |||
| 40.00 | 0.55 | 2.80 | 1.68 | % | 0.04 | 0 | 0 | 0.90 | -0.15 | 0.02 | -0.04 | 7/13/2026 3:59:50 PM EST | |||
| 41.00 | 0.45 | 2.85 | 1.65 | % | 0.04 | 0 | 0 | 0.81 | -0.18 | 0.03 | -0.04 | 7/13/2026 3:59:50 PM EST | |||
| 42.00 | 0.50 | 1.35 | 0.93 | 0.98 | -0.17 | -14.79% | 0.02 | 1 | 1 | 0.58 | -0.22 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 43.00 | 1.10 | 2.20 | 1.65 | % | 0.04 | 0 | 0 | 0.69 | -0.25 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.68 | -0.28 | 0.04 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 45.00 | 1.60 | 2.15 | 1.88 | % | 0.04 | 0 | 0 | 0.60 | -0.32 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 46.00 | 1.95 | 2.55 | 2.25 | % | 0.05 | 0 | 0 | 0.60 | -0.36 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 47.00 | 2.30 | 2.95 | 2.63 | % | 0.06 | 0 | 0 | 0.58 | -0.40 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 48.00 | 2.75 | 3.40 | 3.08 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.58 | -0.45 | 0.04 | -0.06 | 7/8/2026 | 7/13/2026 3:59:50 PM EST |
| 49.00 | 3.30 | 4.00 | 3.65 | 3.50 | -0.70 | -16.67% | 0.07 | 39 | 35 | 0.58 | -0.49 | 0.05 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST |
| 50.00 | 3.80 | 4.50 | 4.15 | 4.10 | % | 0.08 | 18 | 0 | 0.57 | -0.53 | 0.05 | -0.06 | 7/13/2026 | 7/13/2026 3:59:50 PM EST | |
| 51.00 | 4.50 | 5.20 | 4.85 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.58 | -0.58 | 0.04 | -0.06 | 7/8/2026 | 7/13/2026 3:59:50 PM EST |
| 52.00 | 5.20 | 5.80 | 5.50 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.57 | -0.62 | 0.04 | -0.06 | 7/7/2026 | 7/13/2026 3:59:50 PM EST |
| 53.00 | 5.60 | 7.40 | 6.50 | % | 0.12 | 0 | 0 | 0.62 | -0.64 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 54.00 | 5.20 | 8.20 | 6.70 | % | 0.12 | 0 | 0 | 0.81 | -0.68 | 0.04 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 55.00 | 5.60 | 9.60 | 7.60 | % | 0.14 | 0 | 0 | 0.94 | -0.70 | 0.04 | -0.06 | 7/13/2026 3:59:50 PM EST | |||
| 56.00 | 6.40 | 10.40 | 8.40 | % | 0.15 | 0 | 0 | 0.86 | -0.74 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 57.00 | 7.30 | 11.30 | 9.30 | % | 0.16 | 0 | 0 | 0.98 | -0.75 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST | |||
| 60.00 | 10.10 | 14.10 | 12.10 | % | 0.20 | 0 | 0 | 1.07 | -0.80 | 0.03 | -0.05 | 7/13/2026 3:59:50 PM EST |