Options Chain for CARNIVAL PLC ADS (CUK) - $31.42 as of 2/20/2026 11:14:45 AM 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 12.50 16.60 14.55 % 0.83 0 0 2.63 1.00 0.00 0.00 2/20/2026 4:00:02 PM EST
20.00 10.30 14.00 12.15 % 0.61 0 0 2.12 1.00 0.00 0.00 2/20/2026 4:00:02 PM EST
22.50 8.20 11.40 9.80 % 0.44 0 0 1.67 0.99 0.01 -0.03 2/20/2026 4:00:02 PM EST
25.00 6.00 8.20 7.10 % 0.28 0 0 0.99 0.95 0.02 -0.03 2/20/2026 4:00:02 PM EST
30.00 2.45 4.00 3.23 4.25 0.00 0.00% 0.11 0 14 0.72 0.73 0.06 -0.05 2/6/2026 2/20/2026 4:00:02 PM EST
35.00 0.05 2.90 1.48 0.90 0.00 0.00% 0.04 0 16 0.62 0.38 0.07 -0.05 2/17/2026 2/20/2026 4:00:02 PM EST
40.00 0.00 0.80 0.40 0.13 % 0.01 1 0 0.81 0.13 0.04 -0.02 2/20/2026 2/20/2026 4:00:02 PM EST
45.00 0.00 0.75 0.38 % 0.01 0 0 1.05 0.03 0.01 -0.01 2/20/2026 4:00:02 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
17.50 0.00 0.75 0.38 % 0.02 0 0 1.95 0.00 0.00 0.00 2/20/2026 4:00:02 PM EST
20.00 0.00 0.75 0.38 % 0.02 0 0 1.62 0.00 0.00 0.00 2/20/2026 4:00:02 PM EST
22.50 0.00 0.75 0.38 % 0.02 0 0 1.31 -0.01 0.01 -0.03 2/20/2026 4:00:02 PM EST
25.00 0.00 0.75 0.38 0.51 0.00 0.00% 0.02 0 8 1.04 -0.05 0.02 -0.03 1/27/2026 2/20/2026 4:00:02 PM EST
30.00 0.65 1.10 0.88 1.00 +0.05 +5.27% 0.03 1 15 0.56 -0.27 0.06 -0.05 2/20/2026 2/20/2026 4:00:02 PM EST
35.00 3.40 3.90 3.65 3.60 +0.48 +15.39% 0.10 2 10 0.59 -0.62 0.07 -0.05 2/20/2026 2/20/2026 4:00:02 PM EST
40.00 6.20 9.40 7.80 % 0.20 0 0 1.24 -0.87 0.04 -0.02 2/20/2026 4:00:02 PM EST
45.00 11.60 15.10 13.35 % 0.30 0 0 1.80 -0.97 0.01 -0.01 2/20/2026 4:00:02 PM EST