Options Chain for CARNIVAL PLC ADS (CUK) - $17.83 as of 5/5/2025 2:52:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 17.30 | % | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 11.30 | 13.70 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 10.30 | 11.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 7.80 | 8.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 5.40 | 7.30 | % | 0 | 0 | 1.43 | 0.99 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 3.10 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.79 | 0.08 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 1.40 | 1.85 | 1.50 | -0.25 | -14.29% | 3 | 3 | 0.66 | 0.54 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.31 | 0.09 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.15 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | -0.01 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.21 | 0.08 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.95 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.46 | 0.10 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 2.35 | 2.95 | % | 0 | 0 | 0.51 | -0.69 | 0.09 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 4.60 | 5.10 | % | 0 | 0 | 0.87 | -0.85 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 6.80 | 7.30 | % | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 11.80 | 14.10 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |