Options Chain for MAPLEBEAR INC COM (CART) - $49.70 as of 8/28/2026 7:15:36 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 | 23.70 | 27.10 | 25.40 | % | 1.02 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 30.00 | 18.80 | 22.60 | 20.70 | % | 0.69 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 34.00 | 16.20 | 17.90 | 17.05 | % | 0.50 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 35.00 | 14.30 | 17.50 | 15.90 | % | 0.45 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 36.00 | 13.40 | 16.50 | 14.95 | % | 0.42 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 37.00 | 12.40 | 15.50 | 13.95 | % | 0.38 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 38.00 | 11.40 | 14.30 | 12.85 | 12.56 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 39.00 | 10.40 | 13.60 | 12.00 | % | 0.31 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 40.00 | 9.40 | 12.10 | 10.75 | 10.74 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:53 PM EST |
| 41.00 | 8.20 | 11.60 | 9.90 | % | 0.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 42.00 | 7.50 | 10.40 | 8.95 | % | 0.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 43.00 | 5.80 | 9.20 | 7.50 | 8.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 43.50 | 5.30 | 9.10 | 7.20 | % | 0.17 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 44.00 | 4.80 | 8.50 | 6.65 | 6.73 | +0.07 | +1.06% | 0.15 | 1 | 47 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 44.50 | 4.30 | 8.10 | 6.20 | % | 0.14 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 45.00 | 4.20 | 7.60 | 5.90 | 5.98 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:53 PM EST |
| 45.50 | 3.30 | 7.20 | 5.25 | 4.59 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 46.00 | 3.40 | 6.10 | 4.75 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:53 PM EST |
| 46.50 | 2.20 | 5.50 | 3.85 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 47.00 | 1.80 | 5.10 | 3.45 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 47.50 | 2.20 | 4.50 | 3.35 | % | 0.07 | 0 | 0 | 1.12 | 0.99 | 0.10 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 48.00 | 1.75 | 3.40 | 2.58 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.87 | 0.14 | -0.02 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 48.50 | 1.30 | 3.20 | 2.25 | % | 0.05 | 0 | 0 | 0.84 | 0.82 | 0.17 | -0.02 | 8/28/2026 3:59:53 PM EST | |||
| 49.00 | 1.65 | 2.20 | 1.93 | 2.12 | 0.00 | 0.00% | 0.04 | 20 | 7 | 0.44 | 0.73 | 0.17 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 2.05 | 1.03 | 1.68 | -1.01 | -37.55% | 0.02 | 20 | 7 | 0.63 | 0.65 | 0.18 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 1.80 | 0.90 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.63 | 0.56 | 0.18 | -0.04 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 51.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 15 | 116 | 0.40 | 0.38 | 0.16 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 52.00 | 0.20 | 0.55 | 0.38 | 0.45 | -0.05 | -10.00% | 0.01 | 4 | 1,429 | 0.37 | 0.25 | 0.13 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 32 | 0.52 | 0.14 | 0.09 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.35 | -74.47% | 0.00 | 1 | 19 | 0.47 | 0.08 | 0.06 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.55 | 0.04 | 0.03 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.46 | 0.02 | 0.02 | -0.01 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.18 | -90.00% | 0.02 | 1 | 100 | 1.65 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.20 | 0.60 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 45.50 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 46.50 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.10 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.20 | -54.06% | 0.00 | 3 | 4 | 0.37 | -0.13 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.18 | 0.17 | -0.02 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.34 | -0.27 | 0.17 | -0.03 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.35 | 0.18 | -0.04 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 0.40 | 1.20 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.30 | -0.44 | 0.18 | -0.04 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 51.00 | 0.85 | 2.65 | 1.75 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.76 | -0.62 | 0.16 | -0.05 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 52.00 | 1.40 | 3.40 | 2.40 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.80 | -0.75 | 0.13 | -0.04 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 53.00 | 0.65 | 3.10 | 1.88 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.86 | 0.09 | -0.03 | 8/7/2026 | 8/28/2026 3:59:53 PM EST |
| 54.00 | 1.55 | 5.00 | 3.28 | % | 0.06 | 0 | 0 | 0.88 | -0.92 | 0.06 | -0.02 | 8/28/2026 3:59:53 PM EST | |||
| 55.00 | 3.20 | 5.60 | 4.40 | % | 0.08 | 0 | 0 | 0.79 | -0.96 | 0.03 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 56.00 | 4.60 | 7.20 | 5.90 | % | 0.11 | 0 | 0 | 1.16 | -0.98 | 0.02 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 57.00 | 4.50 | 8.20 | 6.35 | % | 0.11 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 58.00 | 6.20 | 9.30 | 7.75 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 59.00 | 7.20 | 10.20 | 8.70 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 60.00 | 7.50 | 11.50 | 9.50 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 61.00 | 9.20 | 12.20 | 10.70 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 62.00 | 10.20 | 13.20 | 11.70 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 63.00 | 10.80 | 14.40 | 12.60 | % | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST |