Options Chain for CARNIVAL PLC ADS (CUK) - $29.57 as of 8/29/2025 3:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 15.40 | 14.35 | % | 0.96 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 11.20 | 12.90 | 12.05 | % | 0.69 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 20.00 | 9.00 | 11.30 | 10.15 | % | 0.51 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 22.50 | 6.60 | 7.70 | 7.15 | % | 0.32 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 25.00 | 4.40 | 6.60 | 5.50 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.76 | 0.83 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 1.00 | 1.65 | 1.33 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.45 | 0.08 | -0.02 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.14 | 0.05 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.06 | 0.02 | -0.01 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.43 | -0.17 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 1.75 | 2.80 | 2.28 | 2.00 | % | 0.08 | 5 | 0 | 0.41 | -0.55 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 35.00 | 5.30 | 6.60 | 5.95 | % | 0.17 | 0 | 0 | 0.57 | -0.86 | 0.05 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 10.90 | 13.00 | 11.95 | % | 0.30 | 0 | 0 | 1.22 | -0.97 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST |