Options Chain for MAPLEBEAR INC COM (CART) - $45.47 as of 10/7/2026 5:37:23 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 | 19.10 | 22.20 | 20.65 | 20.60 | 0.00 | 0.00% | 0.83 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 30.00 | 14.10 | 17.20 | 15.65 | 15.49 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 33.00 | 10.50 | 14.20 | 12.35 | 12.59 | +0.25 | +2.03% | 0.37 | 2 | 4 | 5.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 34.00 | 9.50 | 13.20 | 11.35 | 11.45 | -0.58 | -4.83% | 0.33 | 2 | 10 | 5.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 35.00 | 8.40 | 12.20 | 10.30 | 10.37 | -0.23 | -2.17% | 0.29 | 2 | 10 | 4.96 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 36.00 | 7.40 | 11.20 | 9.30 | 9.34 | -0.26 | -2.71% | 0.26 | 8 | 10 | 4.63 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 36.50 | 6.90 | 10.70 | 8.80 | 8.88 | -0.49 | -5.23% | 0.24 | 7 | 31 | 4.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 37.00 | 7.90 | 10.20 | 9.05 | 8.45 | -0.44 | -4.95% | 0.24 | 4 | 25 | 4.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 37.50 | 5.90 | 9.70 | 7.80 | 8.04 | +0.20 | +2.56% | 0.21 | 21 | 62 | 4.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 38.00 | 6.50 | 9.20 | 7.85 | 7.61 | +0.27 | +3.68% | 0.21 | 23 | 58 | 3.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 38.50 | 6.10 | 8.60 | 7.35 | 6.72 | -0.20 | -2.89% | 0.19 | 1 | 20 | 3.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 39.00 | 4.40 | 8.20 | 6.30 | 6.41 | -0.01 | -0.16% | 0.16 | 17 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 39.50 | 4.00 | 7.70 | 5.85 | 5.99 | +0.16 | +2.75% | 0.15 | 18 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 40.00 | 4.70 | 7.20 | 5.95 | 5.37 | 0.00 | 0.00% | 0.15 | 0 | 14 | 3.33 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 40.50 | 4.20 | 6.70 | 5.45 | 4.91 | 0.00 | 0.00% | 0.13 | 0 | 14 | 3.16 | 1.00 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 41.00 | 3.70 | 6.20 | 4.95 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.00 | 0.98 | 0.04 | -0.01 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 41.50 | 3.20 | 5.70 | 4.45 | 4.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.84 | 0.95 | 0.06 | -0.04 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 42.00 | 2.70 | 5.30 | 4.00 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.75 | 0.92 | 0.07 | -0.06 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 42.50 | 2.20 | 4.80 | 3.50 | 3.46 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.59 | 0.87 | 0.09 | -0.10 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 43.00 | 1.25 | 4.30 | 2.78 | 3.04 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.42 | 0.82 | 0.11 | -0.13 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 43.50 | 1.50 | 2.45 | 1.98 | 1.80 | +0.20 | +12.50% | 0.05 | 2 | 275 | 1.16 | 0.75 | 0.13 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 44.00 | 1.05 | 3.50 | 2.28 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 38 | 2.22 | 0.68 | 0.15 | -0.18 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 44.50 | 0.85 | 1.65 | 1.25 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.73 | 0.60 | 0.16 | -0.20 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.73 | 0.51 | 0.17 | -0.21 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 45.50 | 0.00 | 1.80 | 0.90 | 0.65 | -0.05 | -7.15% | 0.02 | 9 | 26 | 1.49 | 0.43 | 0.17 | -0.21 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 46.00 | 0.10 | 0.80 | 0.45 | 0.42 | -0.08 | -16.00% | 0.01 | 27 | 98 | 0.62 | 0.35 | 0.16 | -0.21 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 46.50 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.28 | 0.14 | -0.19 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 21 | 0.86 | 0.21 | 0.13 | -0.17 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 28 | 0.87 | 0.16 | 0.11 | -0.14 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.44 | 0.11 | 0.09 | -0.11 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 48.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.08 | 0.07 | -0.09 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.06 | 0.05 | -0.06 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 49.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.04 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.02 | 0.03 | -0.02 | 9/15/2026 | 10/7/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.28 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 10/7/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 370 | 2.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.88 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.95 | -0.02 | 0.04 | -0.01 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 41.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.67 | -0.05 | 0.06 | -0.04 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.85 | -0.08 | 0.07 | -0.06 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | -0.13 | 0.09 | -0.10 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | -0.18 | 0.11 | -0.13 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 43.50 | 0.00 | 0.45 | 0.23 | 0.09 | -0.12 | -57.15% | 0.01 | 1 | 234 | 0.81 | -0.25 | 0.13 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | -0.32 | 0.15 | -0.18 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 44.50 | 0.25 | 1.30 | 0.78 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | -0.40 | 0.16 | -0.20 | 9/28/2026 | 10/7/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 1.05 | 0.55 | 0.41 | -0.16 | -28.07% | 0.01 | 1 | 23 | 0.40 | -0.49 | 0.17 | -0.21 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 45.50 | 0.05 | 1.30 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.80 | -0.57 | 0.17 | -0.21 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 46.00 | 0.50 | 3.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.87 | -0.65 | 0.16 | -0.21 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 46.50 | 1.25 | 3.40 | 2.33 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.95 | -0.72 | 0.14 | -0.19 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 47.00 | 0.70 | 3.70 | 2.20 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.93 | -0.79 | 0.13 | -0.17 | 9/23/2026 | 10/7/2026 4:00:06 PM EST |
| 47.50 | 0.50 | 4.40 | 2.45 | % | 0.05 | 0 | 0 | 2.22 | -0.84 | 0.11 | -0.14 | 10/7/2026 4:00:06 PM EST | |||
| 48.00 | 2.20 | 4.90 | 3.55 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.35 | -0.89 | 0.09 | -0.11 | 9/23/2026 | 10/7/2026 4:00:06 PM EST |
| 48.50 | 2.70 | 5.30 | 4.00 | 3.52 | % | 0.08 | 1 | 0 | 2.40 | -0.92 | 0.07 | -0.09 | 10/7/2026 | 10/7/2026 4:00:06 PM EST | |
| 49.00 | 3.20 | 5.80 | 4.50 | 3.95 | -0.75 | -15.96% | 0.09 | 1 | 7 | 2.52 | -0.94 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 49.50 | 3.80 | 6.30 | 5.05 | 6.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.63 | -0.96 | 0.04 | -0.04 | 9/23/2026 | 10/7/2026 4:00:06 PM EST |
| 50.00 | 4.30 | 6.80 | 5.55 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.75 | -0.98 | 0.03 | -0.02 | 9/9/2026 | 10/7/2026 4:00:06 PM EST |
| 51.00 | 5.10 | 7.80 | 6.45 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.96 | -0.99 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 52.00 | 6.10 | 8.80 | 7.45 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.17 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 53.00 | 7.10 | 9.80 | 8.45 | 8.01 | +1.04 | +14.93% | 0.16 | 1 | 3 | 3.36 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 54.00 | 8.10 | 10.80 | 9.45 | 8.94 | % | 0.17 | 1 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST | |
| 55.00 | 9.10 | 11.80 | 10.45 | % | 0.19 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 56.00 | 10.20 | 12.80 | 11.50 | 11.10 | % | 0.21 | 13 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST | |
| 57.00 | 11.20 | 13.80 | 12.50 | 12.05 | % | 0.22 | 13 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST | |
| 58.00 | 12.20 | 14.80 | 13.50 | 13.25 | +0.89 | +7.21% | 0.23 | 2 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 59.00 | 13.40 | 15.80 | 14.60 | 14.19 | +0.90 | +6.78% | 0.25 | 2 | 11 | 4.37 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 60.00 | 14.30 | 16.80 | 15.55 | % | 0.26 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 61.00 | 14.70 | 17.80 | 16.25 | % | 0.27 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 62.00 | 15.70 | 18.80 | 17.25 | 16.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:06 PM EST |
| 63.00 | 16.70 | 19.80 | 18.25 | % | 0.29 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST |