Options Chain for CARNIVAL PLC ADS (CUK) - $21.31 as of 5/29/2025 7:23:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 20.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 5.00 | 14.40 | 17.90 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 7.50 | 12.10 | 15.40 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 10.00 | 10.80 | 12.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 12.50 | 7.90 | 10.30 | 8.40 | 0.00 | 0.00% | 0 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:47 PM EST |
| 15.00 | 5.80 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 17.50 | 3.00 | 5.40 | 3.35 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.95 | 0.04 | -0.01 | 5/20/2025 | 5/29/2025 3:59:47 PM EST |
| 20.00 | 1.15 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.68 | 0.16 | -0.02 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 138 | 0.58 | 0.26 | 0.15 | -0.02 | 5/27/2025 | 5/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.04 | 0.04 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.05 | 0.04 | -0.01 | 4/28/2025 | 5/29/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.32 | 0.16 | -0.02 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 22.50 | 1.50 | 2.40 | % | 0 | 0 | 0.54 | -0.74 | 0.15 | -0.02 | 5/29/2025 3:59:47 PM EST | |||
| 25.00 | 3.70 | 5.30 | % | 0 | 0 | 0.85 | -0.96 | 0.04 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 30.00 | 8.80 | 11.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST |