Options Chain for CARNIVAL PLC ADS (CUK) - $17.91 as of 3/31/2025 3:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 3.90 | 6.80 | 5.20 | -1.35 | -20.62% | 7 | 7 | 2.95 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 2.55 | 2.90 | 3.07 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.89 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 0.75 | 1.30 | 0.96 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.54 | 0.17 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.51 | 0.16 | 0.11 | -0.02 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.11 | 0.08 | -0.01 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.46 | 0.17 | -0.03 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 2.10 | 3.00 | 1.82 | 0.00 | 0.00% | 0 | 32 | 0.93 | -0.84 | 0.11 | -0.02 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 4.20 | 5.60 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.40 | -0.97 | 0.03 | 0.00 | 2/24/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 6.50 | 8.20 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 11.50 | 13.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 17.10 | 17.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |