Options Chain for MAPLEBEAR INC COM (CART) - $42.21 as of 7/27/2026 7:15:41 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 | 25.50 | 29.00 | 27.25 | % | 1.60 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 24.50 | 28.00 | 26.25 | % | 1.46 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 19.00 | 23.50 | 27.10 | 25.30 | 27.95 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 22.50 | 26.10 | 24.30 | % | 1.22 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 21.00 | 21.50 | 25.10 | 23.30 | % | 1.11 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 20.50 | 24.10 | 22.30 | % | 1.01 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 19.50 | 23.10 | 21.30 | % | 0.93 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 24.00 | 18.40 | 22.00 | 20.20 | % | 0.84 | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 17.60 | 20.60 | 19.10 | % | 0.76 | 0 | 1 | 1.50 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 26.00 | 16.60 | 20.20 | 18.40 | 14.73 | 0.00 | 0.00% | 0.71 | 0 | 100 | 1.61 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 15.60 | 19.00 | 17.30 | % | 0.64 | 0 | 0 | 1.46 | 0.98 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 28.00 | 14.60 | 18.20 | 16.40 | 15.40 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.44 | 0.98 | 0.01 | -0.01 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 13.70 | 16.90 | 15.30 | 14.50 | 0.00 | 0.00% | 0.53 | 0 | 74 | 1.28 | 0.97 | 0.01 | -0.01 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 12.70 | 15.20 | 13.95 | % | 0.46 | 0 | 10 | 1.01 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 31.00 | 11.40 | 15.00 | 13.20 | 16.00 | 0.00 | 0.00% | 0.43 | 0 | 58 | 1.16 | 0.95 | 0.01 | -0.01 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 10.90 | 14.40 | 12.65 | 12.88 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.18 | 0.93 | 0.01 | -0.01 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 10.00 | 12.30 | 11.15 | 10.40 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.85 | 0.92 | 0.02 | -0.01 | 5/19/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 9.40 | 11.30 | 10.35 | % | 0.30 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 8.50 | 10.40 | 9.45 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.75 | 0.87 | 0.02 | -0.02 | 4/20/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 7.70 | 9.60 | 8.65 | % | 0.24 | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 37.00 | 6.80 | 9.60 | 8.20 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 105 | 0.87 | 0.81 | 0.03 | -0.02 | 6/4/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 6.10 | 7.80 | 6.95 | % | 0.18 | 0 | 0 | 0.65 | 0.79 | 0.03 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 39.00 | 5.70 | 7.00 | 6.35 | 6.25 | -2.35 | -27.33% | 0.16 | 1 | 69 | 0.50 | 0.75 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 5.70 | 6.10 | 5.90 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.54 | 0.72 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 3.90 | 6.50 | 5.20 | 8.13 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.52 | 0.68 | 0.04 | -0.03 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 4.30 | 4.90 | 4.60 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.53 | 0.63 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 3.80 | 4.40 | 4.10 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.53 | 0.59 | 0.04 | -0.03 | 6/18/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 3.10 | 3.80 | 3.45 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1,523 | 0.51 | 0.54 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 2.75 | 3.30 | 3.03 | 2.86 | +0.31 | +12.16% | 0.07 | 3 | 1,870 | 0.51 | 0.50 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 2.35 | 2.90 | 2.63 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.51 | 0.46 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 2.00 | 2.65 | 2.33 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 810 | 0.52 | 0.42 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 1.70 | 2.40 | 2.05 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 3,432 | 0.52 | 0.38 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 1.45 | 2.00 | 1.73 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.52 | 0.35 | 0.04 | -0.03 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 1.20 | 1.70 | 1.45 | 1.40 | +0.25 | +21.74% | 0.03 | 4 | 3,288 | 0.51 | 0.31 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.55 | 0.95 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,118 | 0.54 | 0.19 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.02 | 0.09 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.78 | 0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | 0.03 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 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 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.02 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.85 | -0.04 | 0.01 | -0.01 | 6/9/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 32.00 | 0.10 | 1.25 | 0.68 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.70 | -0.07 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.79 | -0.08 | 0.02 | -0.01 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 0.15 | 1.05 | 0.60 | 0.59 | -0.08 | -11.94% | 0.02 | 1 | 31 | 0.59 | -0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.50 | 1.20 | 0.85 | 0.79 | +0.04 | +5.34% | 0.02 | 1 | 2,559 | 0.63 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 0.60 | 1.40 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.61 | -0.15 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 0.45 | 1.20 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2,118 | 0.52 | -0.19 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 0.95 | 1.80 | 1.38 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.59 | -0.21 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 0.95 | 1.70 | 1.33 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.52 | -0.25 | 0.03 | -0.03 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 1.45 | 2.00 | 1.73 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.53 | -0.28 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 1.85 | 2.30 | 2.08 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.53 | -0.33 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 2.05 | 2.70 | 2.38 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 191 | 0.51 | -0.37 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 2.45 | 3.20 | 2.83 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.51 | -0.41 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 3.10 | 3.60 | 3.35 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.51 | -0.46 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 3.50 | 4.20 | 3.85 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.50 | -0.50 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 4.20 | 4.70 | 4.45 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.50 | -0.54 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 4.70 | 5.40 | 5.05 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 357 | 0.50 | -0.58 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 5.40 | 6.10 | 5.75 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.50 | -0.62 | 0.04 | -0.03 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 5.00 | 6.80 | 5.90 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 1,000 | 0.37 | -0.65 | 0.04 | -0.03 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 6.90 | 7.60 | 7.25 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.50 | -0.69 | 0.04 | -0.03 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 10.90 | 12.80 | 11.85 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.79 | -0.81 | 0.03 | -0.02 | 4/23/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 14.70 | 18.10 | 16.40 | % | 0.27 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 20.00 | 23.00 | 21.50 | % | 0.33 | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 24.60 | 28.10 | 26.35 | % | 0.38 | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST |