Options Chain for MAPLEBEAR INC COM (CART) - $47.17 as of 7/7/2026 7:25:01 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 | 22.00 | 25.20 | 23.60 | % | 0.94 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 30.00 | 17.00 | 20.20 | 18.60 | 17.53 | % | 0.62 | 1 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 31.00 | 16.00 | 19.20 | 17.60 | 16.62 | % | 0.57 | 1 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 32.00 | 15.00 | 18.10 | 16.55 | 15.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 33.00 | 14.00 | 17.10 | 15.55 | 13.68 | 0.00 | 0.00% | 0.47 | 0 | 12 | 4.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 34.00 | 13.00 | 16.10 | 14.55 | 13.52 | +0.75 | +5.88% | 0.43 | 1 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 35.00 | 12.00 | 15.10 | 13.55 | 12.61 | % | 0.39 | 1 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 36.00 | 11.00 | 14.10 | 12.55 | 10.35 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 37.00 | 10.00 | 13.10 | 11.55 | 9.53 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 37.50 | 9.50 | 12.60 | 11.05 | 9.14 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 38.00 | 9.00 | 12.10 | 10.55 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 38.50 | 8.50 | 11.60 | 10.05 | 8.23 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 39.00 | 8.00 | 11.10 | 9.55 | 8.82 | +1.02 | +13.08% | 0.24 | 1 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 39.50 | 7.50 | 10.70 | 9.10 | 8.60 | +1.29 | +17.65% | 0.23 | 3 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 40.00 | 7.00 | 10.20 | 8.60 | 8.20 | +1.69 | +25.96% | 0.21 | 3 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 40.50 | 6.50 | 9.80 | 8.15 | 7.37 | +1.26 | +20.63% | 0.20 | 1 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 41.00 | 6.00 | 9.30 | 7.65 | 6.88 | +1.42 | +26.01% | 0.19 | 2 | 9 | 3.04 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 41.50 | 5.50 | 8.80 | 7.15 | 6.71 | +1.50 | +28.80% | 0.17 | 3 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 42.00 | 4.20 | 8.30 | 6.25 | 6.31 | +1.76 | +38.69% | 0.15 | 4 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 42.50 | 4.60 | 7.80 | 6.20 | 5.50 | +1.20 | +27.91% | 0.15 | 2 | 2 | 2.67 | 0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 43.00 | 4.50 | 7.30 | 5.90 | 5.42 | +4.32 | +392.73% | 0.14 | 2 | 10 | 2.55 | 0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 43.50 | 3.60 | 6.80 | 5.20 | 4.44 | +1.94 | +77.60% | 0.12 | 1 | 5 | 2.43 | 0.98 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 44.00 | 2.20 | 6.30 | 4.25 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.30 | 0.96 | 0.03 | -0.03 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 44.50 | 2.50 | 5.90 | 4.20 | 2.02 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.05 | 0.93 | 0.05 | -0.05 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 45.00 | 3.00 | 4.00 | 3.50 | 2.82 | +0.70 | +33.02% | 0.08 | 5 | 1,490 | 1.19 | 0.90 | 0.06 | -0.07 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 45.50 | 1.60 | 3.80 | 2.70 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.99 | 0.87 | 0.08 | -0.09 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 46.00 | 1.75 | 3.10 | 2.43 | 2.02 | +0.22 | +12.23% | 0.05 | 2 | 111 | 1.05 | 0.82 | 0.10 | -0.10 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 46.50 | 0.15 | 4.00 | 2.08 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.90 | 0.76 | 0.13 | -0.12 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 47.00 | 1.25 | 2.10 | 1.68 | 1.90 | +0.68 | +55.74% | 0.04 | 13 | 45 | 0.56 | 0.69 | 0.15 | -0.14 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 47.50 | 0.05 | 3.30 | 1.68 | 1.05 | % | 0.04 | 5 | 0 | 0.67 | 0.61 | 0.16 | -0.15 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 48.00 | 0.80 | 1.15 | 0.98 | 1.28 | +0.97 | +312.91% | 0.02 | 13 | 18 | 0.57 | 0.53 | 0.17 | -0.15 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 48.50 | 0.55 | 0.90 | 0.73 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.31 | 0.44 | 0.17 | -0.15 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 49.00 | 0.35 | 0.75 | 0.55 | 0.58 | +0.16 | +38.10% | 0.01 | 1 | 20 | 0.57 | 0.36 | 0.17 | -0.15 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 49.50 | 0.25 | 0.55 | 0.40 | 0.55 | +0.33 | +150.00% | 0.01 | 2 | 15 | 0.91 | 0.28 | 0.15 | -0.13 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.14 | +53.85% | 0.01 | 20 | 587 | 0.52 | 0.23 | 0.13 | -0.13 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.09 | +56.25% | 0.01 | 20 | 98 | 0.80 | 0.12 | 0.09 | -0.08 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.07 | 0.06 | -0.06 | 7/7/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.28 | 0.02 | 0.03 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.01 | 0.01 | -0.01 | 6/25/2026 | 7/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/7/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.62 | % | 0.00 | 1 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.69 | % | 0.00 | 1 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/7/2026 4:00:05 PM EST |
| 38.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/7/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.57 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 43.50 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.50 | -0.02 | 0.02 | -0.02 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 1.60 | 0.80 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | -0.04 | 0.03 | -0.03 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 44.50 | 0.00 | 1.65 | 0.83 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.29 | -0.07 | 0.05 | -0.05 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.20 | -57.15% | 0.01 | 50 | 24 | 0.92 | -0.10 | 0.06 | -0.07 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 45.50 | 0.00 | 0.70 | 0.35 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.13 | 0.08 | -0.09 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.37 | -59.68% | 0.01 | 45 | 105 | 0.95 | -0.18 | 0.10 | -0.10 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 46.50 | 0.20 | 0.50 | 0.35 | 0.40 | -0.30 | -42.86% | 0.01 | 1 | 81 | 0.78 | -0.24 | 0.13 | -0.12 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 47.00 | 0.30 | 0.60 | 0.45 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.31 | 0.15 | -0.14 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 47.50 | 0.40 | 0.80 | 0.60 | 0.47 | -0.73 | -60.84% | 0.01 | 1 | 92 | 0.70 | -0.39 | 0.16 | -0.15 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 48.00 | 0.60 | 0.95 | 0.78 | 0.68 | -0.72 | -51.43% | 0.02 | 6 | 46 | 0.48 | -0.47 | 0.17 | -0.15 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 48.50 | 0.85 | 1.25 | 1.05 | % | 0.02 | 0 | 0 | 1.69 | -0.56 | 0.17 | -0.15 | 7/7/2026 4:00:05 PM EST | |||
| 49.00 | 0.95 | 3.30 | 2.13 | 1.15 | -3.97 | -77.54% | 0.04 | 58 | 8 | 0.91 | -0.64 | 0.17 | -0.15 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 49.50 | 0.40 | 3.40 | 1.90 | % | 0.04 | 0 | 0 | 1.82 | -0.72 | 0.15 | -0.13 | 7/7/2026 4:00:05 PM EST | |||
| 50.00 | 1.70 | 3.60 | 2.65 | % | 0.05 | 0 | 0 | 1.76 | -0.77 | 0.13 | -0.13 | 7/7/2026 4:00:05 PM EST | |||
| 51.00 | 2.30 | 3.60 | 2.95 | % | 0.06 | 0 | 0 | 1.91 | -0.88 | 0.09 | -0.08 | 7/7/2026 4:00:05 PM EST | |||
| 52.00 | 2.60 | 5.40 | 4.00 | % | 0.08 | 0 | 0 | 0.99 | -0.93 | 0.06 | -0.06 | 7/7/2026 4:00:05 PM EST | |||
| 53.00 | 2.95 | 6.90 | 4.93 | % | 0.09 | 0 | 0 | 1.05 | -0.98 | 0.03 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 54.00 | 4.90 | 7.90 | 6.40 | 6.21 | % | 0.12 | 2 | 0 | 2.39 | -0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 55.00 | 5.80 | 8.90 | 7.35 | 7.12 | % | 0.13 | 2 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 56.00 | 6.50 | 9.80 | 8.15 | % | 0.15 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 57.00 | 7.40 | 10.80 | 9.10 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 58.00 | 8.40 | 11.80 | 10.10 | % | 0.17 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST | |||
| 59.00 | 9.40 | 12.80 | 11.10 | % | 0.19 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:05 PM EST |