Options Chain for CARNIVAL PLC ADS (CUK) - $27.82 as of 4/10/2026 7:09:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.70 | 10.50 | 9.60 | % | 0.55 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 20.00 | 6.20 | 7.90 | 7.05 | % | 0.35 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 22.50 | 4.20 | 5.10 | 4.65 | % | 0.21 | 0 | 5 | 2.22 | 1.00 | 0.01 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 25.00 | 1.85 | 2.60 | 2.23 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.28 | 0.89 | 0.11 | -0.05 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.35 | 0.06 | 0.06 | -0.02 | 3/30/2026 | 4/13/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.21 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | -0.11 | 0.11 | -0.05 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 30.00 | 2.90 | 3.50 | 3.20 | 3.00 | -0.10 | -3.23% | 0.11 | 2 | 3 | 1.23 | -0.94 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 35.00 | 7.10 | 9.40 | 8.25 | % | 0.24 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 11.80 | 14.20 | 13.00 | % | 0.33 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 16.70 | 19.10 | 17.90 | % | 0.40 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |