Options Chain for CARNIVAL PLC ADS (CUK) - $26.22 as of 10/8/2025 3:56:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.30 | 26.10 | 24.20 | % | 9.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 20.00 | 23.50 | 21.75 | % | 4.35 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.50 | 17.60 | 21.00 | 19.30 | % | 2.57 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 10.00 | 15.10 | 18.50 | 16.80 | % | 1.68 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.50 | 13.50 | 16.00 | 14.75 | 6.10 | 0.00 | 0.00% | 1.18 | 0 | 7 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 2:58:56 PM EST |
| 15.00 | 10.90 | 13.70 | 12.30 | 12.25 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:56 PM EST |
| 17.50 | 8.30 | 11.20 | 9.75 | 9.57 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 6.40 | 7.00 | 6.70 | 7.70 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.77 | 0.97 | 0.02 | -0.01 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 4.20 | 4.50 | 4.35 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.45 | 0.87 | 0.05 | -0.01 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 2.30 | 2.60 | 2.45 | 2.55 | +0.15 | +6.25% | 0.10 | 1 | 73 | 0.43 | 0.69 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.01 | -2.44% | 0.02 | 8 | 1,071 | 0.41 | 0.22 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.67 | 0.03 | 0.02 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:58:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | -0.03 | 0.02 | -0.01 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | -0.13 | 0.05 | -0.01 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.82 | -0.07 | -7.87% | 0.04 | 2 | 37 | 0.44 | -0.31 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 3.40 | 4.10 | 3.75 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.49 | -0.78 | 0.08 | -0.01 | 9/15/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 7.60 | 9.70 | 8.65 | % | 0.25 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 10/8/2025 2:58:56 PM EST |