Options Chain for MAPLEBEAR INC COM (CART) - $39.00 as of 4/6/2026 4:27:50 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 | 19.00 | 23.40 | 21.20 | 18.08 | 0.00 | 0.00% | 1.06 | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 25.00 | 14.00 | 18.40 | 16.20 | 15.48 | 0.00 | 0.00% | 0.65 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 26.00 | 13.00 | 17.40 | 15.20 | 14.55 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 27.00 | 12.00 | 16.40 | 14.20 | 13.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 27.50 | 12.40 | 14.80 | 13.60 | 12.85 | 0.00 | 0.00% | 0.49 | 0 | 22 | 4.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 28.00 | 11.90 | 14.30 | 13.10 | 12.75 | 0.00 | 0.00% | 0.47 | 0 | 23 | 4.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 28.50 | 10.50 | 14.90 | 12.70 | 12.33 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 29.00 | 10.90 | 13.30 | 12.10 | 11.93 | 0.00 | 0.00% | 0.42 | 0 | 19 | 4.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 29.50 | 10.40 | 12.80 | 11.60 | 10.95 | 0.00 | 0.00% | 0.39 | 0 | 19 | 3.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 30.00 | 10.00 | 12.40 | 11.20 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 20 | 3.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 30.50 | 9.80 | 11.30 | 10.55 | 9.75 | 0.00 | 0.00% | 0.35 | 0 | 14 | 4.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 31.00 | 8.00 | 10.90 | 9.45 | 9.29 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 31.50 | 7.50 | 11.90 | 9.70 | 8.57 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 32.00 | 7.00 | 11.40 | 9.20 | 8.12 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 32.50 | 6.50 | 10.90 | 8.70 | 7.67 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 33.00 | 6.00 | 10.40 | 8.20 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 33.50 | 5.50 | 9.90 | 7.70 | 6.81 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 34.00 | 5.00 | 9.40 | 7.20 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 34.50 | 4.50 | 8.90 | 6.70 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 35.00 | 4.00 | 8.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 35.50 | 3.50 | 7.90 | 5.70 | 2.69 | 0.00 | 0.00% | 0.16 | 0 | 14 | 2.62 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 36.00 | 3.50 | 7.40 | 5.45 | 4.19 | 0.00 | 0.00% | 0.15 | 0 | 21 | 2.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 36.50 | 2.65 | 6.10 | 4.38 | 3.29 | 0.00 | 0.00% | 0.12 | 0 | 35 | 2.15 | 0.99 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 37.00 | 3.60 | 4.80 | 4.20 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.81 | 0.96 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 37.50 | 3.10 | 4.30 | 3.70 | 3.08 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.90 | 0.92 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 38.00 | 2.60 | 4.80 | 3.70 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.00 | 0.87 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 38.50 | 2.20 | 3.40 | 2.80 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.94 | 0.82 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 39.00 | 1.95 | 2.90 | 2.43 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 105 | 1.89 | 0.76 | 0.12 | -0.08 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 39.50 | 1.55 | 2.50 | 2.03 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.82 | 0.70 | 0.13 | -0.10 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 40.00 | 1.15 | 2.10 | 1.63 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 362 | 0.64 | 0.63 | 0.15 | -0.10 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 40.50 | 0.80 | 2.40 | 1.60 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.60 | 0.56 | 0.16 | -0.11 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 41.00 | 0.50 | 1.45 | 0.98 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.57 | 0.48 | 0.16 | -0.11 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 41.50 | 0.25 | 1.20 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.69 | 0.40 | 0.16 | -0.10 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.53 | 0.32 | 0.15 | -0.10 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.40 | +0.20 | +100.00% | 0.01 | 5 | 27 | 0.62 | 0.26 | 0.13 | -0.09 | 4/7/2026 | 4/6/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.61 | 0.20 | 0.11 | -0.08 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.11 | 0.08 | -0.06 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | 0.06 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.03 | 0.02 | -0.02 | 4/6/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.76 | 0.02 | 0.02 | -0.02 | 4/6/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | -0.01 | 0.04 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 37.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.80 | -0.04 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.68 | -0.08 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.66 | -0.13 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.59 | -0.18 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.06 | -14.64% | 0.01 | 1 | 6 | 0.54 | -0.24 | 0.12 | -0.08 | 4/7/2026 | 4/6/2026 3:59:53 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.30 | 0.13 | -0.10 | 3/25/2026 | 4/6/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.85 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | -0.37 | 0.15 | -0.10 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 40.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.66 | -0.44 | 0.16 | -0.11 | 4/6/2026 3:59:53 PM EST | |||
| 41.00 | 0.45 | 1.50 | 0.98 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | -0.52 | 0.16 | -0.11 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 41.50 | 0.70 | 1.90 | 1.30 | % | 0.03 | 0 | 0 | 0.58 | -0.60 | 0.16 | -0.10 | 4/6/2026 3:59:53 PM EST | |||
| 42.00 | 0.15 | 1.75 | 0.95 | % | 0.02 | 0 | 0 | 0.88 | -0.68 | 0.15 | -0.10 | 4/6/2026 3:59:53 PM EST | |||
| 42.50 | 0.30 | 2.10 | 1.20 | % | 0.03 | 0 | 0 | 1.68 | -0.74 | 0.13 | -0.09 | 4/6/2026 3:59:53 PM EST | |||
| 43.00 | 0.70 | 2.70 | 1.70 | % | 0.04 | 0 | 0 | 1.67 | -0.80 | 0.11 | -0.08 | 4/6/2026 3:59:53 PM EST | |||
| 44.00 | 1.60 | 5.10 | 3.35 | % | 0.08 | 0 | 0 | 1.93 | -0.89 | 0.08 | -0.06 | 4/6/2026 3:59:53 PM EST | |||
| 45.00 | 1.70 | 6.10 | 3.90 | % | 0.09 | 0 | 0 | 2.05 | -0.94 | 0.05 | -0.04 | 4/6/2026 3:59:53 PM EST | |||
| 46.00 | 2.65 | 7.00 | 4.83 | % | 0.10 | 0 | 0 | 2.23 | -0.97 | 0.02 | -0.02 | 4/6/2026 3:59:53 PM EST | |||
| 47.00 | 3.60 | 8.00 | 5.80 | % | 0.12 | 0 | 0 | 2.32 | -0.98 | 0.02 | -0.02 | 4/6/2026 3:59:53 PM EST | |||
| 48.00 | 4.60 | 9.00 | 6.80 | % | 0.14 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 49.00 | 5.60 | 10.00 | 7.80 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 50.00 | 6.60 | 11.00 | 8.80 | 12.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:53 PM EST |
| 55.00 | 11.60 | 16.00 | 13.80 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST |