Options Chain for CARNIVAL PLC ADS (CUK) - $27.13 as of 7/25/2025 12:36:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 18.50 | 20.90 | 19.70 | % | 2.63 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 10.00 | 16.10 | 18.50 | 17.30 | 10.20 | 0.00 | 0.00% | 1.73 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:59:09 AM EST |
| 12.50 | 13.60 | 16.00 | 14.80 | % | 1.18 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 15.00 | 11.10 | 13.50 | 12.30 | 5.65 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:59:09 AM EST |
| 17.50 | 8.90 | 11.10 | 10.00 | 10.44 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 20.00 | 6.60 | 8.50 | 7.55 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.87 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 22.50 | 4.30 | 5.40 | 4.85 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.10 | 0.93 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | 3.16 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.54 | 0.74 | 0.09 | -0.03 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | 0.21 | 0.09 | -0.02 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.02 | 0.02 | 0.00 | 6/18/2025 | 7/25/2025 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:09 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:09 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 7/25/2025 11:59:09 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.07 | 0.04 | -0.01 | 7/2/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.62 | -0.26 | 0.09 | -0.03 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 2.55 | 3.50 | 3.03 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | -0.79 | 0.09 | -0.02 | 7/15/2025 | 7/25/2025 11:59:09 AM EST |
| 35.00 | 7.40 | 9.10 | 8.25 | % | 0.24 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:59:09 AM EST |