Options Chain for MAPLEBEAR INC COM (CART) - $51.50 as of 8/21/2026 7:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.60 | 26.50 | 25.55 | % | 1.02 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 30.00 | 19.60 | 21.90 | 20.75 | 20.35 | % | 0.69 | 4 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 34.00 | 15.60 | 17.90 | 16.75 | 16.45 | % | 0.49 | 4 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 35.00 | 13.80 | 16.90 | 15.35 | % | 0.44 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 36.00 | 12.70 | 15.90 | 14.30 | % | 0.40 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 37.00 | 11.70 | 14.90 | 13.30 | % | 0.36 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 38.00 | 10.70 | 13.90 | 12.30 | % | 0.32 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 39.00 | 9.60 | 12.90 | 11.25 | % | 0.29 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 40.00 | 8.80 | 11.90 | 10.35 | % | 0.26 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 41.00 | 7.60 | 10.30 | 8.95 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 42.00 | 6.70 | 9.90 | 8.30 | % | 0.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 43.00 | 5.20 | 8.90 | 7.05 | 6.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 44.00 | 4.20 | 8.10 | 6.15 | % | 0.14 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 44.50 | 4.20 | 7.10 | 5.65 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 45.00 | 3.80 | 6.40 | 5.10 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.81 | 0.98 | 0.04 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 45.50 | 3.50 | 6.60 | 5.05 | % | 0.11 | 0 | 0 | 1.57 | 0.97 | 0.05 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 46.00 | 3.40 | 5.40 | 4.40 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.53 | 0.91 | 0.06 | -0.03 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 46.50 | 3.20 | 4.30 | 3.75 | % | 0.08 | 0 | 0 | 0.78 | 0.90 | 0.07 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 47.00 | 2.70 | 5.20 | 3.95 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.80 | 0.85 | 0.09 | -0.04 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 47.50 | 2.20 | 4.10 | 3.15 | % | 0.07 | 0 | 0 | 1.29 | 0.80 | 0.10 | -0.05 | 8/21/2026 4:00:00 PM EST | |||
| 48.00 | 1.00 | 3.80 | 2.40 | 2.43 | +0.67 | +38.07% | 0.05 | 9 | 13 | 0.56 | 0.75 | 0.11 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 48.50 | 0.60 | 3.50 | 2.05 | % | 0.04 | 0 | 0 | 1.04 | 0.69 | 0.13 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 49.00 | 0.05 | 3.40 | 1.73 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.10 | 0.63 | 0.14 | -0.07 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 49.50 | 0.10 | 3.20 | 1.65 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.12 | 0.55 | 0.14 | -0.07 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 0.70 | 1.20 | 0.95 | 1.00 | -1.20 | -54.55% | 0.02 | 101 | 122 | 0.38 | 0.48 | 0.15 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 51.00 | 0.35 | 0.80 | 0.58 | 0.56 | -0.90 | -61.65% | 0.01 | 2 | 17 | 0.38 | 0.35 | 0.13 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 52.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.41 | -58.58% | 0.01 | 843 | 923 | 0.40 | 0.24 | 0.11 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.16 | 0.08 | -0.05 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.28 | -73.69% | 0.00 | 263 | 31 | 0.62 | 0.09 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 175 | 0.53 | 0.05 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 8 | 11 | 0.60 | 0.03 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.66 | 0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 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 | 2.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.18 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.33 | -0.02 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 45.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.05 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 46.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 4 | 224 | 0.42 | -0.09 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 46.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.35 | -0.10 | 0.07 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.40 | -66.67% | 0.01 | 1 | 7 | 0.67 | -0.15 | 0.09 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.20 | 0.10 | -0.05 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.25 | 0.11 | -0.06 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 48.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.76 | -0.31 | 0.13 | -0.06 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 49.00 | 0.05 | 2.05 | 1.05 | 0.65 | +0.10 | +18.19% | 0.02 | 2 | 1 | 0.49 | -0.37 | 0.14 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 49.50 | 0.65 | 1.85 | 1.25 | % | 0.03 | 0 | 0 | 0.50 | -0.45 | 0.14 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 50.00 | 0.05 | 2.90 | 1.48 | 1.05 | +0.45 | +75.00% | 0.03 | 6 | 14 | 1.00 | -0.52 | 0.15 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 51.00 | 0.30 | 2.70 | 1.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.72 | -0.65 | 0.13 | -0.07 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 52.00 | 0.80 | 4.30 | 2.55 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.58 | -0.76 | 0.11 | -0.06 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 53.00 | 2.50 | 4.60 | 3.55 | % | 0.07 | 0 | 0 | 0.55 | -0.84 | 0.08 | -0.05 | 8/21/2026 4:00:00 PM EST | |||
| 54.00 | 2.90 | 6.20 | 4.55 | % | 0.08 | 0 | 0 | 0.96 | -0.91 | 0.05 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 55.00 | 3.20 | 7.10 | 5.15 | % | 0.09 | 0 | 0 | 1.07 | -0.95 | 0.04 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 56.00 | 4.80 | 7.40 | 6.10 | % | 0.11 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 57.00 | 5.40 | 8.40 | 6.90 | % | 0.12 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 58.00 | 6.80 | 10.10 | 8.45 | % | 0.15 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 59.00 | 7.20 | 11.10 | 9.15 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 8.40 | 12.10 | 10.25 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 61.00 | 9.20 | 13.10 | 11.15 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 62.00 | 10.20 | 14.10 | 12.15 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |