Options Chain for MAPLEBEAR INC COM (CART) - $47.35 as of 7/7/2026 3:37:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.90 | 30.20 | 28.55 | % | 1.43 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 21.00 | 25.90 | 29.30 | 27.60 | % | 1.31 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 22.00 | 24.90 | 28.30 | 26.60 | % | 1.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 23.00 | 23.90 | 27.20 | 25.55 | % | 1.11 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 24.00 | 22.90 | 26.30 | 24.60 | % | 1.03 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 25.00 | 21.90 | 25.30 | 23.60 | % | 0.94 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 26.00 | 20.90 | 24.40 | 22.65 | % | 0.87 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 27.00 | 19.70 | 23.40 | 21.55 | % | 0.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 28.00 | 19.00 | 22.40 | 20.70 | % | 0.74 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 29.00 | 18.00 | 21.40 | 19.70 | % | 0.68 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 30.00 | 16.40 | 20.40 | 18.40 | % | 0.61 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 31.00 | 15.40 | 19.50 | 17.45 | % | 0.56 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 32.00 | 15.30 | 18.50 | 16.90 | % | 0.53 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 33.00 | 14.40 | 16.60 | 15.50 | 14.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.08 | 0.97 | 0.01 | -0.01 | 6/26/2026 | 7/7/2026 4:00:05 PM EST |
| 34.00 | 12.50 | 16.60 | 14.55 | % | 0.43 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 35.00 | 11.60 | 15.60 | 13.60 | 7.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | 0.94 | 0.01 | -0.02 | 6/1/2026 | 7/7/2026 4:00:05 PM EST |
| 36.00 | 10.70 | 14.80 | 12.75 | % | 0.35 | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 37.00 | 10.70 | 13.90 | 12.30 | % | 0.33 | 0 | 0 | 0.91 | 0.91 | 0.02 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 38.00 | 9.80 | 13.00 | 11.40 | % | 0.30 | 0 | 0 | 0.94 | 0.89 | 0.02 | -0.03 | 7/7/2026 4:00:05 PM EST | |||
| 39.00 | 8.90 | 12.10 | 10.50 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.86 | 0.87 | 0.02 | -0.03 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 40.00 | 8.00 | 10.40 | 9.20 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 88 | 0.95 | 0.84 | 0.02 | -0.03 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 41.00 | 7.20 | 10.40 | 8.80 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 61 | 0.83 | 0.81 | 0.03 | -0.03 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 42.00 | 7.10 | 8.70 | 7.90 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 136 | 0.62 | 0.78 | 0.03 | -0.04 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 43.00 | 5.70 | 8.00 | 6.85 | 6.95 | 0.00 | 0.00% | 0.16 | 0 | 120 | 0.53 | 0.75 | 0.03 | -0.04 | 6/26/2026 | 7/7/2026 4:00:05 PM EST |
| 44.00 | 5.80 | 6.70 | 6.25 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.57 | 0.72 | 0.04 | -0.04 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 45.00 | 5.10 | 5.90 | 5.50 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.55 | 0.68 | 0.04 | -0.04 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 46.00 | 4.50 | 5.30 | 4.90 | 4.94 | +0.74 | +17.62% | 0.11 | 1 | 451 | 0.55 | 0.64 | 0.04 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 47.00 | 4.10 | 4.30 | 4.20 | 4.46 | +1.06 | +31.18% | 0.09 | 201 | 27 | 0.52 | 0.60 | 0.04 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 48.00 | 3.50 | 3.80 | 3.65 | 3.90 | +1.65 | +73.34% | 0.08 | 1 | 19 | 0.51 | 0.55 | 0.05 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 49.00 | 3.10 | 3.30 | 3.20 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.52 | 0.51 | 0.05 | -0.04 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 50.00 | 2.65 | 2.90 | 2.78 | 2.72 | +0.42 | +18.27% | 0.06 | 11,045 | 197 | 0.51 | 0.46 | 0.05 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 55.00 | 1.30 | 1.45 | 1.38 | 1.34 | +0.14 | +11.67% | 0.03 | 1 | 1,525 | 0.52 | 0.25 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 60.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.14 | +22.96% | 0.01 | 24 | 168 | 0.55 | 0.13 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | 0.41 | % | 0.01 | 52 | 0 | 0.62 | 0.06 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/7/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/7/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.02 | 0.00 | -0.01 | 6/11/2026 | 7/7/2026 4:00:05 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.27 | -64.29% | 0.00 | 42 | 7 | 0.65 | -0.03 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.03 | 0.01 | -0.01 | 6/23/2026 | 7/7/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.88 | -0.06 | 0.01 | -0.02 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 36.00 | 0.15 | 0.75 | 0.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.63 | -0.08 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | -0.09 | 0.02 | -0.02 | 6/26/2026 | 7/7/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.74 | -0.11 | 0.02 | -0.03 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 39.00 | 0.55 | 1.30 | 0.93 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,111 | 0.64 | -0.13 | 0.02 | -0.03 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 40.00 | 0.65 | 1.15 | 0.90 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.59 | -0.16 | 0.02 | -0.03 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 41.00 | 0.55 | 1.35 | 0.95 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.55 | -0.19 | 0.03 | -0.03 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 42.00 | 0.40 | 2.05 | 1.23 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.54 | -0.22 | 0.03 | -0.04 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 43.00 | 1.20 | 1.65 | 1.43 | 1.45 | -2.35 | -61.85% | 0.03 | 25 | 23 | 0.54 | -0.25 | 0.03 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 44.00 | 1.55 | 1.90 | 1.73 | 1.50 | -1.49 | -49.84% | 0.04 | 1 | 92 | 0.54 | -0.28 | 0.04 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 45.00 | 1.95 | 2.25 | 2.10 | 2.00 | -1.80 | -47.37% | 0.05 | 152 | 920 | 0.54 | -0.32 | 0.04 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 46.00 | 2.30 | 2.60 | 2.45 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.53 | -0.36 | 0.04 | -0.04 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 47.00 | 2.75 | 2.95 | 2.85 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.52 | -0.40 | 0.04 | -0.04 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 48.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.80 | -20.00% | 0.07 | 3 | 25 | 0.52 | -0.45 | 0.05 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 49.00 | 3.70 | 3.90 | 3.80 | 3.70 | -0.20 | -5.13% | 0.08 | 3 | 1 | 0.51 | -0.49 | 0.05 | -0.04 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 50.00 | 4.30 | 4.50 | 4.40 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.54 | 0.05 | -0.04 | 6/24/2026 | 7/7/2026 4:00:05 PM EST |
| 55.00 | 6.90 | 9.50 | 8.20 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.53 | -0.75 | 0.04 | -0.03 | 6/18/2026 | 7/7/2026 4:00:05 PM EST |
| 60.00 | 11.40 | 13.80 | 12.60 | % | 0.21 | 0 | 0 | 0.86 | -0.87 | 0.03 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 65.00 | 15.80 | 19.10 | 17.45 | % | 0.27 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.01 | 7/7/2026 4:00:05 PM EST |