Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CART
Maplebear Inc. Common Stock
stock NASDAQ

At Close
Aug 14, 2026 3:59:59 PM EDT
48.89USD-2.376%(-1.19)2,953,736
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
49.84USD-0.479%(-0.24)8,372
After-hours
Aug 13, 2026 4:58:30 PM EDT
49.99USD-0.160%(-0.08)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
375239172511


CART Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

CART Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

CART Aug 14, 2026 Exp. - Max Pain @ $47.00

Puts
Calls


CART Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
61.00 C00%0CART260814C00061000
60.00 C0.25-37.50%15107-17CART260814C00060000
59.00 C00%0CART260814C00059000
58.00 C00%0CART260814C00058000
57.00 C0.200%1108-07CART260814C00057000
56.00 C0.050%1108-10CART260814C00056000
55.00 C0.10-50.00%101008-10CART260814C00055000
54.00 C0.15-54.55%11008-10CART260814C00054000
53.00 C0.35-30.00%283308-07CART260814C00053000
52.00 C0.34-15.00%12208-13CART260814C00052000
51.00 C0.44+76.00%13508-13CART260814C00051000
50.00 C0.45+200.00%15608-13CART260814C00050000
49.50 C0.40+14.29%1408-13CART260814C00049500
49.00 C0.45-72.73%51608-12CART260814C00049000
48.50 C0.95-51.03%302608-13CART260814C00048500
48.00 C2.75+133.05%2408-07CART260814C00048000
47.50 C3.13+176.99%2208-07CART260814C00047500
47.00 C1.80-45.45%16108-13CART260814C00047000
46.50 C2.37-46.14%11108-12CART260814C00046500
46.00 C4.19-11.79%11208-10CART260814C00046000
45.50 C3.22-18.69%2808-12CART260814C00045500
45.00 C4.44-20.57%13508-11CART260814C00045000
44.50 C4.07-16.43%2408-12CART260814C00044500
44.00 C4.51-15.70%12208-12CART260814C00044000
43.50 C4.98-6.04%2308-12CART260814C00043500
43.00 C5.71-19.58%2408-11CART260814C00043000
42.50 C5.87-21.73%1308-11CART260814C00042500
42.00 C6.73-17.22%2308-13CART260814C00042000
41.50 C7.14-16.49%1308-13CART260814C00041500
41.00 C7.44-17.70%1208-13CART260814C00041000
40.50 C9.460%2208-10CART260814C00040500
40.00 C00%0CART260814C00040000
39.50 C9.230%1108-12CART260814C00039500
39.00 C11.150%1108-11CART260814C00039000
38.50 C10.10-12.55%2208-12CART260814C00038500
38.00 C10.51-15.45%2208-12CART260814C00038000
37.50 C12.810%1108-10CART260814C00037500
37.00 C11.54-11.44%1208-12CART260814C00037000
36.50 C12.30+0.41%45908-13CART260814C00036500
36.00 C12.30-3.15%2708-13CART260814C00036000
35.50 C13.20-11.41%35408-13CART260814C00035500
35.00 C15.20-1.62%3608-11CART260814C00035000
34.50 C14.64+4.42%2808-13CART260814C00034500
34.00 C15.07+3.93%1208-13CART260814C00034000
33.50 C15.65+4.68%2408-13CART260814C00033500
33.00 C16.15-0.62%2408-13CART260814C00033000
32.50 C16.85-5.81%5708-11CART260814C00032500
32.00 C17.30-5.46%5708-11CART260814C00032000
30.00 C19.550%2108-10CART260814C00030000
25.00 C24.550%3208-10CART260814C00025000
Puts
StrikePriceChangeVolOILastContract Name
61.00 P00%0CART260814P00061000
60.00 P00%0CART260814P00060000
59.00 P00%0CART260814P00059000
58.00 P00%0CART260814P00058000
57.00 P00%0CART260814P00057000
56.00 P5.870%1108-10CART260814P00056000
55.00 P4.960%7608-10CART260814P00055000
54.00 P4.00+14.29%1608-13CART260814P00054000
53.00 P00%0CART260814P00053000
52.00 P5.800%212107-07CART260814P00052000
51.00 P1.51+19.84%54508-11CART260814P00051000
50.00 P2.05+5.13%11208-13CART260814P00050000
49.50 P0.800%2208-11CART260814P00049500
49.00 P0.50-58.33%17908-13CART260814P00049000
48.50 P0.40-27.27%616108-11CART260814P00048500
48.00 P0.63+40.00%14608-11CART260814P00048000
47.50 P0.350%202008-12CART260814P00047500
47.00 P0.150%1108-12CART260814P00047000
46.50 P0.57+714.29%1508-13CART260814P00046500
46.00 P0.52+92.59%15408-13CART260814P00046000
45.50 P2.450%5508-06CART260814P00045500
45.00 P0.10-80.00%121108-12CART260814P00045000
44.50 P0.08-96.04%12808-12CART260814P00044500
44.00 P0.65-61.76%14408-10CART260814P00044000
43.50 P00%0CART260814P00043500
43.00 P0.15-88.64%9908-07CART260814P00043000
42.50 P1.14-21.38%101108-03CART260814P00042500
42.00 P0.050.00%121808-10CART260814P00042000
41.50 P0.820%311008-06CART260814P00041500
41.00 P0.06+20.00%11708-12CART260814P00041000
40.50 P0.04-93.33%82008-07CART260814P00040500
40.00 P0.050.00%21208-11CART260814P00040000
39.50 P0.05-88.89%11108-07CART260814P00039500
39.00 P0.050.00%44708-11CART260814P00039000
38.50 P0.050%2008-11CART260814P00038500
38.00 P0.48-25.00%1707-28CART260814P00038000
37.50 P0.300%696908-03CART260814P00037500
37.00 P0.400%2208-03CART260814P00037000
36.50 P0.100%1108-11CART260814P00036500
36.00 P0.200%212108-03CART260814P00036000
35.50 P0.10-85.51%2308-11CART260814P00035500
35.00 P00%0CART260814P00035000
34.50 P0.050%1108-10CART260814P00034500
34.00 P0.100%1108-11CART260814P00034000
33.50 P0.100%3308-11CART260814P00033500
33.00 P00%0CART260814P00033000
32.50 P0.100%1108-10CART260814P00032500
32.00 P00%0CART260814P00032000
30.00 P0.05-50.00%1108-12CART260814P00030000
25.00 P0.02-60.00%1108-10CART260814P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC