Options Chain for MAPLEBEAR INC COM (CART) - $41.04 as of 5/22/2026 7:15:05 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 | 19.50 | 22.90 | 21.20 | % | 1.06 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 25.00 | 14.50 | 17.60 | 16.05 | % | 0.64 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 29.00 | 10.50 | 13.90 | 12.20 | % | 0.42 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 30.00 | 9.50 | 12.60 | 11.05 | % | 0.37 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 31.00 | 8.50 | 11.40 | 9.95 | % | 0.32 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 31.50 | 8.00 | 10.90 | 9.45 | % | 0.30 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 32.00 | 7.50 | 10.40 | 8.95 | % | 0.28 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 32.50 | 7.10 | 10.40 | 8.75 | % | 0.27 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 33.00 | 6.70 | 9.80 | 8.25 | % | 0.25 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 33.50 | 6.00 | 9.40 | 7.70 | % | 0.23 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 34.00 | 5.50 | 8.40 | 6.95 | % | 0.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 34.50 | 5.00 | 8.40 | 6.70 | % | 0.19 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 35.00 | 4.60 | 7.60 | 6.10 | % | 0.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 35.50 | 4.20 | 7.50 | 5.85 | % | 0.16 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 36.00 | 3.70 | 7.00 | 5.35 | % | 0.15 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 36.50 | 2.60 | 6.50 | 4.55 | % | 0.12 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 37.00 | 2.50 | 5.50 | 4.00 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.36 | 0.99 | 0.03 | 0.00 | 5/7/2026 | 5/22/2026 4:00:06 PM EST |
| 37.50 | 2.30 | 5.00 | 3.65 | % | 0.10 | 0 | 0 | 1.27 | 0.96 | 0.05 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 38.00 | 1.95 | 4.40 | 3.18 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.13 | 0.90 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 38.50 | 1.85 | 3.80 | 2.83 | % | 0.07 | 0 | 0 | 0.99 | 0.85 | 0.09 | -0.03 | 5/22/2026 4:00:06 PM EST | |||
| 39.00 | 1.85 | 2.70 | 2.28 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.59 | 0.80 | 0.11 | -0.04 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 39.50 | 1.50 | 2.35 | 1.93 | % | 0.05 | 0 | 0 | 0.59 | 0.74 | 0.13 | -0.04 | 5/22/2026 4:00:06 PM EST | |||
| 40.00 | 1.60 | 1.80 | 1.70 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.54 | 0.67 | 0.15 | -0.05 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 40.50 | 1.25 | 1.40 | 1.33 | 1.33 | -0.17 | -11.34% | 0.03 | 36 | 5 | 0.49 | 0.59 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 41.00 | 0.95 | 1.10 | 1.03 | 1.04 | +0.25 | +31.65% | 0.03 | 41 | 18 | 0.47 | 0.50 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 41.50 | 0.70 | 0.85 | 0.78 | 0.75 | -0.10 | -11.77% | 0.02 | 44 | 1 | 0.46 | 0.41 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 42.00 | 0.50 | 0.60 | 0.55 | 0.45 | -0.35 | -43.75% | 0.01 | 47 | 19 | 0.43 | 0.33 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 42.50 | 0.40 | 1.10 | 0.75 | 0.30 | -0.35 | -53.85% | 0.02 | 71 | 40 | 0.62 | 0.26 | 0.15 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 0.24 | -0.05 | -17.25% | 0.01 | 27 | 59 | 0.44 | 0.20 | 0.13 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 43.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.15 | 0.11 | -0.04 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.07 | -0.53 | -88.34% | 0.01 | 1 | 32 | 0.49 | 0.12 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 44.50 | 0.10 | 0.30 | 0.20 | 0.08 | % | 0.00 | 2 | 0 | 0.52 | 0.09 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.55 | -91.67% | 0.00 | 7 | 18 | 0.51 | 0.06 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.04 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.71 | 0.02 | 0.03 | -0.01 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 46.50 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.49 | 0.01 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/22/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.76 | -91.57% | 0.00 | 5 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:06 PM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 34.50 | 0.00 | 1.95 | 0.98 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.28 | -0.01 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 0.10 | -0.03 | -23.08% | 0.02 | 1 | 2 | 1.27 | -0.04 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.24 | -70.59% | 0.01 | 1 | 12 | 0.49 | -0.10 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.25 | -1.05 | -80.77% | 0.00 | 1 | 34 | 0.34 | -0.15 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 39.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 0.01 | 6 | 157 | 0.40 | -0.20 | 0.11 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 39.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.20 | -33.34% | 0.01 | 2 | 1 | 0.36 | -0.26 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.65 | -0.10 | -13.34% | 0.01 | 21 | 44 | 0.34 | -0.33 | 0.15 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 40.50 | 0.55 | 0.65 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.41 | 0.16 | -0.06 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 41.00 | 0.75 | 0.85 | 0.80 | 0.92 | -0.24 | -20.69% | 0.02 | 5 | 27 | 0.33 | -0.50 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 41.50 | 0.95 | 1.10 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.31 | -0.59 | 0.17 | -0.06 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 42.00 | 1.25 | 1.50 | 1.38 | 1.38 | -1.25 | -47.53% | 0.03 | 1 | 14 | 0.31 | -0.67 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 42.50 | 1.60 | 1.85 | 1.73 | % | 0.04 | 0 | 0 | 0.30 | -0.74 | 0.15 | -0.05 | 5/22/2026 4:00:06 PM EST | |||
| 43.00 | 1.45 | 3.20 | 2.33 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.94 | -0.80 | 0.13 | -0.05 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 43.50 | 1.75 | 3.90 | 2.83 | % | 0.07 | 0 | 0 | 1.10 | -0.85 | 0.11 | -0.04 | 5/22/2026 4:00:06 PM EST | |||
| 44.00 | 1.85 | 4.40 | 3.13 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 56 | 1.18 | -0.88 | 0.09 | -0.04 | 5/5/2026 | 5/22/2026 4:00:06 PM EST |
| 44.50 | 2.15 | 4.80 | 3.48 | % | 0.08 | 0 | 0 | 1.20 | -0.91 | 0.07 | -0.03 | 5/22/2026 4:00:06 PM EST | |||
| 45.00 | 3.00 | 5.40 | 4.20 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.32 | -0.94 | 0.06 | -0.02 | 5/7/2026 | 5/22/2026 4:00:06 PM EST |
| 45.50 | 3.50 | 6.30 | 4.90 | % | 0.11 | 0 | 0 | 1.57 | -0.97 | 0.04 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 46.00 | 4.00 | 7.10 | 5.55 | % | 0.12 | 0 | 0 | 1.78 | -0.98 | 0.03 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 46.50 | 4.50 | 7.60 | 6.05 | % | 0.13 | 0 | 0 | 1.84 | -0.99 | 0.02 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 47.00 | 5.00 | 8.00 | 6.50 | % | 0.14 | 0 | 0 | 1.86 | -0.99 | 0.01 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 48.00 | 6.00 | 8.80 | 7.40 | % | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 49.00 | 7.00 | 9.80 | 8.40 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 50.00 | 8.00 | 11.00 | 9.50 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 51.00 | 8.10 | 12.00 | 10.05 | % | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 52.00 | 10.00 | 13.00 | 11.50 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 53.00 | 10.80 | 14.00 | 12.40 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 55.00 | 12.80 | 16.00 | 14.40 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST |