Options Chain for CARNIVAL PLC ADS (CUK) - $31.79 as of 12/23/2025 1:04:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.00 | 21.00 | 19.50 | % | 1.56 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 15.00 | 15.00 | 18.40 | 16.70 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 17.50 | 13.60 | 15.90 | 14.75 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 20.00 | 11.10 | 13.40 | 12.25 | 3.95 | 0.00 | 0.00% | 0.61 | 0 | 28 | 2.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:00 PM EST |
| 22.50 | 8.60 | 10.60 | 9.60 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.71 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:00 PM EST |
| 25.00 | 6.20 | 8.00 | 7.10 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 147 | 1.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:00 PM EST |
| 30.00 | 1.65 | 2.70 | 2.18 | 1.90 | -0.25 | -11.63% | 0.07 | 1 | 300 | 0.53 | 0.77 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:59:00 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.13 | 0.08 | -0.01 | 12/22/2025 | 12/23/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:00 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.05 | +12.50% | 0.01 | 9 | 92 | 0.34 | -0.23 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:59:00 PM EST |
| 35.00 | 3.40 | 4.00 | 3.70 | 3.70 | +0.30 | +8.83% | 0.11 | 5 | 3 | 0.47 | -0.87 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 12:59:00 PM EST |
| 40.00 | 6.70 | 10.60 | 8.65 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST | |||
| 45.00 | 11.70 | 15.60 | 13.65 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:00 PM EST |