Options Chain for MAPLEBEAR INC COM (CART) - $51.30 as of 9/4/2026 7:16:31 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 | 25.50 | 28.90 | 27.20 | % | 1.09 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 30.00 | 20.60 | 23.20 | 21.90 | % | 0.73 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 34.00 | 16.50 | 19.30 | 17.90 | % | 0.53 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 35.00 | 15.50 | 18.80 | 17.15 | % | 0.49 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 36.00 | 14.40 | 17.20 | 15.80 | % | 0.44 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 37.00 | 13.40 | 16.20 | 14.80 | % | 0.40 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 38.00 | 12.30 | 15.20 | 13.75 | % | 0.36 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 39.00 | 11.50 | 14.50 | 13.00 | % | 0.33 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 40.00 | 10.50 | 12.90 | 11.70 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 41.00 | 9.50 | 12.70 | 11.10 | % | 0.27 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 42.00 | 8.40 | 11.20 | 9.80 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 43.00 | 7.40 | 10.90 | 9.15 | % | 0.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 44.00 | 6.70 | 9.00 | 7.85 | 6.49 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 44.50 | 6.20 | 9.40 | 7.80 | % | 0.18 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 45.00 | 5.60 | 8.90 | 7.25 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.69 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 9/3/2026 3:59:49 PM EST |
| 45.50 | 5.10 | 8.20 | 6.65 | % | 0.15 | 0 | 0 | 1.54 | 0.99 | 0.02 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 46.00 | 4.30 | 7.90 | 6.10 | % | 0.13 | 0 | 0 | 1.55 | 0.98 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 46.50 | 4.50 | 7.50 | 6.00 | % | 0.13 | 0 | 0 | 1.52 | 0.96 | 0.03 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 47.00 | 3.90 | 5.90 | 4.90 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.02 | 0.92 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 47.50 | 3.50 | 5.50 | 4.50 | % | 0.09 | 0 | 0 | 1.00 | 0.91 | 0.05 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 48.00 | 2.00 | 5.50 | 3.75 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | 0.89 | 0.06 | -0.03 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 48.50 | 2.35 | 4.30 | 3.33 | % | 0.07 | 0 | 0 | 0.79 | 0.85 | 0.07 | -0.04 | 9/3/2026 3:59:49 PM EST | |||
| 49.00 | 1.30 | 3.90 | 2.60 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.77 | 0.81 | 0.08 | -0.05 | 8/25/2026 | 9/3/2026 3:59:49 PM EST |
| 49.50 | 0.80 | 2.90 | 1.85 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.51 | 0.76 | 0.10 | -0.06 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 50.00 | 0.25 | 2.65 | 1.45 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.55 | 0.71 | 0.11 | -0.06 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 51.00 | 0.35 | 2.90 | 1.63 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.83 | 0.59 | 0.13 | -0.07 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 52.00 | 0.75 | 1.65 | 1.20 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.45 | 0.46 | 0.13 | -0.07 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 53.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.38 | 0.34 | 0.12 | -0.07 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.39 | 0.23 | 0.10 | -0.06 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.36 | 0.16 | 0.08 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.65 | 0.09 | 0.06 | -0.03 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.45 | 0.06 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.03 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/3/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 41.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:49 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.05 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 9/3/2026 3:59:49 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.02 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.02 | 0.02 | -0.01 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.88 | -0.04 | 0.03 | -0.01 | 8/24/2026 | 9/3/2026 3:59:49 PM EST |
| 47.00 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.08 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.57 | -0.09 | 0.05 | -0.03 | 8/28/2026 | 9/3/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | -0.11 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 48.50 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.15 | 0.07 | -0.04 | 8/31/2026 | 9/3/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.19 | 0.08 | -0.05 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 49.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.24 | 0.10 | -0.06 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | -0.29 | 0.11 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 51.00 | 0.05 | 1.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.34 | -0.41 | 0.13 | -0.07 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 52.00 | 0.05 | 3.10 | 1.58 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.97 | -0.54 | 0.13 | -0.07 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 53.00 | 0.30 | 2.00 | 1.15 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.66 | 0.12 | -0.07 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 54.00 | 1.40 | 3.10 | 2.25 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.77 | 0.10 | -0.06 | 8/26/2026 | 9/3/2026 3:59:49 PM EST |
| 55.00 | 1.95 | 4.60 | 3.28 | % | 0.06 | 0 | 0 | 0.84 | -0.84 | 0.08 | -0.05 | 9/3/2026 3:59:49 PM EST | |||
| 56.00 | 3.00 | 6.20 | 4.60 | % | 0.08 | 0 | 0 | 1.16 | -0.91 | 0.06 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 57.00 | 3.20 | 6.50 | 4.85 | % | 0.09 | 0 | 0 | 1.00 | -0.94 | 0.04 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 58.00 | 4.80 | 7.30 | 6.05 | % | 0.10 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 59.00 | 5.20 | 8.40 | 6.80 | % | 0.12 | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 60.00 | 7.00 | 10.20 | 8.60 | % | 0.14 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 61.00 | 8.20 | 10.40 | 9.30 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 62.00 | 9.10 | 11.30 | 10.20 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 63.00 | 10.10 | 12.30 | 11.20 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST |