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
Oct 1, 2026 3:59:56 PM EDT
44.11USD+2.296%(+0.99)3,682,981
41.42Bid   46.19Ask   4.77Spread
Pre-market
Oct 1, 2026 9:20:30 AM EDT
43.36USD+0.557%(+0.24)2,556
After-hours
Oct 1, 2026 4:46:30 PM EDT
44.20USD+0.204%(+0.09)150
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
86619,5411,4816,844


CART Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

CART Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CART Oct 16, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


CART Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.11-59.26%2220908-20CART261016C00070000
65.00 C0.04-73.33%1020309-23CART261016C00065000
60.00 C0.03-70.00%6855609-23CART261016C00060000
55.00 C0.05-28.57%115,55609-25CART261016C00055000
54.00 C00%0CART261016C00054000
53.00 C0.05-80.00%225309-29CART261016C00053000
52.00 C0.150.00%22609-24CART261016C00052000
51.00 C0.250%1109-23CART261016C00051000
50.00 C0.10-37.50%351,21109-30CART261016C00050000
49.50 C0.10-60.00%15015509-30CART261016C00049500
49.00 C0.20-55.56%92809-30CART261016C00049000
48.50 C0.35-58.82%101209-24CART261016C00048500
48.00 C0.34-15.00%22509-29CART261016C00048000
47.50 C0.40-56.04%14609-23CART261016C00047500
47.00 C0.45-18.18%1509-29CART261016C00047000
46.50 C0.35-41.67%15009-28CART261016C00046500
46.00 C0.70-12.50%516309-30CART261016C00046000
45.50 C0.65-27.78%215909-30CART261016C00045500
45.00 C0.81-22.12%1,0391,14909-30CART261016C00045000
44.50 C0.98-6.67%23409-30CART261016C00044500
44.00 C1.36+4.62%431009-29CART261016C00044000
43.50 C1.62+3.85%515309-30CART261016C00043500
43.00 C1.78-6.32%210909-30CART261016C00043000
42.50 C2.20-9.84%205409-30CART261016C00042500
42.00 C2.59+5.71%206809-30CART261016C00042000
41.50 C2.80+16.67%1509-30CART261016C00041500
41.00 C9.63+79.33%115308-21CART261016C00041000
40.50 C00%0CART261016C00040500
40.00 C7.50+17.19%848707-28CART261016C00040000
39.50 C00%0CART261016C00039500
39.00 C00%0CART261016C00039000
38.00 C13.15+136.09%101308-20CART261016C00038000
37.00 C6.55+8.99%1003-23CART261016C00037000
36.00 C10.40+42.47%2206-22CART261016C00036000
35.00 C16.70+18.78%1109-02CART261016C00035000
34.00 C00%0CART261016C00034000
33.00 C18.73+22.18%1208-24CART261016C00033000
32.00 C12.80+48.32%1107-27CART261016C00032000
31.00 C00%0CART261016C00031000
30.00 C00%0CART261016C00030000
29.00 C00%0CART261016C00029000
25.00 C13.410%2003-19CART261016C00025000
20.00 C24.99+1.92%2806-18CART261016C00020000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0CART261016P00070000
65.00 P00%0CART261016P00065000
60.00 P19.100%4204-23CART261016P00060000
55.00 P4.97-8.64%467608-24CART261016P00055000
54.00 P00%0CART261016P00054000
53.00 P00%0CART261016P00053000
52.00 P00%0CART261016P00052000
51.00 P00%0CART261016P00051000
50.00 P5.34+50.85%4033809-17CART261016P00050000
49.50 P00%0CART261016P00049500
49.00 P00%0CART261016P00049000
48.50 P00%0CART261016P00048500
48.00 P00%0CART261016P00048000
47.50 P4.25+14.86%1109-30CART261016P00047500
47.00 P4.40-10.20%1509-25CART261016P00047000
46.50 P3.70+89.74%101309-25CART261016P00046500
46.00 P3.30-8.33%266809-28CART261016P00046000
45.50 P2.80-9.68%13709-29CART261016P00045500
45.00 P2.40-8.05%229609-29CART261016P00045000
44.50 P2.30-4.17%294509-25CART261016P00044500
44.00 P1.65-11.76%1537909-30CART261016P00044000
43.50 P1.35-25.00%16409-29CART261016P00043500
43.00 P1.25-19.35%6714609-25CART261016P00043000
42.50 P0.98-30.00%16909-30CART261016P00042500
42.00 P0.99-1.00%3270809-28CART261016P00042000
41.50 P00%0CART261016P00041500
41.00 P0.50-47.37%116409-29CART261016P00041000
40.50 P0.43-4.44%253509-30CART261016P00040500
40.00 P0.35-22.22%152,62009-30CART261016P00040000
39.50 P00%0CART261016P00039500
39.00 P0.23-37.84%110809-30CART261016P00039000
38.00 P0.32+60.00%19209-23CART261016P00038000
37.00 P0.18-10.00%42,31608-18CART261016P00037000
36.00 P1.30+80.56%12507-24CART261016P00036000
35.00 P0.10-50.00%13709-23CART261016P00035000
34.00 P0.60-26.83%11008-04CART261016P00034000
33.00 P0.57-5.00%1308-04CART261016P00033000
32.00 P1.70-38.18%1104-22CART261016P00032000
31.00 P1.12-2.61%24505-28CART261016P00031000
30.00 P0.24-73.33%31508-04CART261016P00030000
29.00 P0.75-9.64%4205-28CART261016P00029000
25.00 P1.25-13.19%1103-23CART261016P00025000
20.00 P0.300.00%1405-13CART261016P00020000


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