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

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,25111,2111,4044,487


CART Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CART Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CART Aug 21, 2026 Exp. - Max Pain @ $47.00

Puts
Calls


CART Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.10-80.77%411107-22CART260821C00065000
60.00 C0.37-7.50%120307-23CART260821C00060000
58.00 C0.590%2207-20CART260821C00058000
57.00 C00%0CART260821C00057000
56.00 C0.740%2207-20CART260821C00056000
55.00 C0.05-50.00%1,36881208-12CART260821C00055000
54.00 C0.20-41.18%15318208-11CART260821C00054000
53.00 C0.32-20.00%21608-11CART260821C00053000
52.00 C0.26-42.22%15608-13CART260821C00052000
51.00 C0.40-21.57%174708-12CART260821C00051000
50.00 C1.10+77.42%479,58708-13CART260821C00050000
49.50 C0.99+37.50%22308-13CART260821C00049500
49.00 C1.27-45.26%8417008-13CART260821C00049000
48.50 C1.90-29.63%22008-13CART260821C00048500
48.00 C2.20-23.61%253008-13CART260821C00048000
47.50 C3.25+124.14%2908-07CART260821C00047500
47.00 C2.32-18.02%712108-12CART260821C00047000
46.50 C2.650%5507-21CART260821C00046500
46.00 C4.55+59.65%4756108-07CART260821C00046000
45.50 C5.15+80.70%121308-07CART260821C00045500
45.00 C3.88+55.82%218208-07CART260821C00045000
44.50 C4.25-30.33%28208-12CART260821C00044500
44.00 C2.25-25.00%212907-23CART260821C00044000
43.50 C3.10+24.00%24507-31CART260821C00043500
43.00 C3.62-16.97%510108-06CART260821C00043000
42.50 C2.800%121207-23CART260821C00042500
42.00 C6.55+81.94%221408-12CART260821C00042000
41.50 C3.300%2207-23CART260821C00041500
41.00 C3.50-42.81%17307-23CART260821C00041000
40.50 C00%0CART260821C00040500
40.00 C10.45+86.61%18208-07CART260821C00040000
39.00 C5.65-39.89%16007-27CART260821C00039000
38.00 C00%0CART260821C00038000
37.00 C00%0CART260821C00037000
36.00 C13.590%8808-07CART260821C00036000
35.00 C13.47+70.51%1107-14CART260821C00035000
34.00 C00%0CART260821C00034000
33.00 C14.83+62.79%1106-26CART260821C00033000
32.00 C00%0CART260821C00032000
31.00 C00%0CART260821C00031000
30.00 C00%0CART260821C00030000
29.00 C00%0CART260821C00029000
28.00 C00%0CART260821C00028000
27.00 C00%0CART260821C00027000
26.00 C00%0CART260821C00026000
25.00 C00%0CART260821C00025000
24.00 C00%0CART260821C00024000
23.00 C00%0CART260821C00023000
22.00 C00%0CART260821C00022000
21.00 C00%0CART260821C00021000
20.00 C00%0CART260821C00020000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0CART260821P00065000
60.00 P14.600%2207-28CART260821P00060000
58.00 P00%0CART260821P00058000
57.00 P00%0CART260821P00057000
56.00 P00%0CART260821P00056000
55.00 P9.000%50006-18CART260821P00055000
54.00 P00%0CART260821P00054000
53.00 P00%0CART260821P00053000
52.00 P3.12+7.59%383508-11CART260821P00052000
51.00 P00%0CART260821P00051000
50.00 P1.65+12.24%55155408-11CART260821P00050000
49.50 P1.25+4.17%25208-13CART260821P00049500
49.00 P0.90-47.98%71176108-13CART260821P00049000
48.50 P0.90-8.16%585608-11CART260821P00048500
48.00 P0.70-17.65%1413908-11CART260821P00048000
47.50 P0.600%272708-11CART260821P00047500
47.00 P0.32-46.67%129108-13CART260821P00047000
46.50 P0.23-54.90%2408-13CART260821P00046500
46.00 P0.19-50.00%215208-13CART260821P00046000
45.50 P0.35-86.54%545908-07CART260821P00045500
45.00 P0.28-28.21%11,18008-12CART260821P00045000
44.50 P0.20-90.48%21908-07CART260821P00044500
44.00 P0.14-41.67%110108-12CART260821P00044000
43.50 P3.100%1107-23CART260821P00043500
43.00 P0.52-66.45%19208-07CART260821P00043000
42.50 P2.70+98.53%2607-23CART260821P00042500
42.00 P0.11-90.91%107508-07CART260821P00042000
41.50 P1.35-35.71%444507-31CART260821P00041500
41.00 P0.05-94.32%318908-07CART260821P00041000
40.50 P0.40-77.78%414008-07CART260821P00040500
40.00 P0.19+72.73%213808-10CART260821P00040000
39.00 P0.050.00%11,27708-12CART260821P00039000
38.00 P0.05-90.38%19508-07CART260821P00038000
37.00 P0.35-50.00%188608-03CART260821P00037000
36.00 P1.76+486.67%118208-07CART260821P00036000
35.00 P0.20-20.00%54208-03CART260821P00035000
34.00 P0.35-56.25%283307-20CART260821P00034000
33.00 P0.30-36.17%2207-23CART260821P00033000
32.00 P1.70+750.00%11408-07CART260821P00032000
31.00 P0.65-12.16%2406-11CART260821P00031000
30.00 P0.15+200.00%1708-03CART260821P00030000
29.00 P0.10-77.78%1207-01CART260821P00029000
28.00 P0.10-71.43%1207-01CART260821P00028000
27.00 P0.23-30.30%1207-08CART260821P00027000
26.00 P0.250%4105-26CART260821P00026000
25.00 P0.100.00%11107-13CART260821P00025000
24.00 P0.05-50.00%1208-10CART260821P00024000
23.00 P0.04-20.00%4907-31CART260821P00023000
22.00 P0.050%1107-14CART260821P00022000
21.00 P0.050%2107-31CART260821P00021000
20.00 P00%0CART260821P00020000


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