Options Chain for CARNIVAL PLC ADS (CUK) - $25.26 as of 10/29/2025 3:06:49 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 | 21.20 | 24.90 | 23.05 | % | 9.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 5.00 | 19.00 | 22.40 | 20.70 | % | 4.14 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.50 | 16.50 | 19.90 | 18.20 | % | 2.43 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 10.00 | 14.00 | 17.50 | 15.75 | % | 1.57 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.50 | 11.50 | 14.90 | 13.20 | 6.10 | 0.00 | 0.00% | 1.06 | 0 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 9.00 | 12.50 | 10.75 | 12.25 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 7.00 | 9.10 | 8.05 | 8.78 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 4.60 | 7.50 | 6.05 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.93 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 1.70 | 4.20 | 2.95 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.06 | 0.88 | 0.07 | -0.01 | 9/30/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.15 | 3.00 | 1.58 | 1.35 | -0.03 | -2.18% | 0.06 | 2 | 74 | 1.12 | 0.57 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.43 | 0.06 | 0.05 | -0.01 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 6.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 6 | 4.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.93 | -0.01 | 0.01 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | -0.12 | 0.07 | -0.01 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.18 | -0.43 | 0.15 | -0.02 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 3.40 | 5.40 | 4.40 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.87 | -0.94 | 0.05 | -0.01 | 9/15/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 7.60 | 10.60 | 9.10 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |