Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $18.33 as of 11/26/2025 8:42:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.80 | 19.35 | 18.08 | % | 18.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 2.00 | 15.70 | 18.45 | 17.08 | % | 8.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 3.00 | 14.20 | 17.45 | 15.83 | 22.90 | 0.00 | 0.00% | 5.28 | 0 | 299 | 7.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 13.20 | 16.45 | 14.83 | % | 3.71 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 12.20 | 15.35 | 13.78 | 18.49 | 0.00 | 0.00% | 2.76 | 0 | 301 | 4.92 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 11.80 | 14.50 | 13.15 | % | 2.19 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 7.00 | 10.85 | 13.05 | 11.95 | % | 1.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 8.00 | 9.40 | 11.95 | 10.68 | 14.00 | 0.00 | 0.00% | 1.33 | 0 | 359 | 2.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 8.70 | 11.30 | 10.00 | 16.75 | 0.00 | 0.00% | 1.11 | 0 | 6 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 7.70 | 9.40 | 8.55 | 9.12 | 0.00 | 0.00% | 0.86 | 0 | 807 | 1.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 6.75 | 9.55 | 8.15 | 14.80 | 0.00 | 0.00% | 0.74 | 0 | 17 | 2.40 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 6.30 | 6.80 | 6.55 | 6.85 | 0.00 | 0.00% | 0.55 | 0 | 40 | 1.01 | 0.99 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 5.35 | 5.85 | 5.60 | 5.68 | 0.00 | 0.00% | 0.43 | 0 | 880 | 0.90 | 0.96 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 4.40 | 4.85 | 4.63 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 84 | 0.75 | 0.94 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 3.15 | 3.75 | 3.45 | 3.83 | +0.10 | +2.69% | 0.23 | 25 | 3,336 | 0.55 | 0.89 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 2.68 | 3.20 | 2.94 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 479 | 0.53 | 0.82 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 1.96 | 2.16 | 2.06 | 2.15 | -0.07 | -3.16% | 0.12 | 4 | 771 | 0.45 | 0.72 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 1.33 | 1.42 | 1.38 | 1.42 | -0.06 | -4.06% | 0.08 | 140 | 623 | 0.42 | 0.60 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.86 | 0.91 | 0.89 | 0.90 | -0.06 | -6.25% | 0.05 | 147 | 1,271 | 0.41 | 0.46 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.53 | 0.57 | 0.55 | 0.57 | -0.03 | -5.00% | 0.03 | 384 | 6,265 | 0.41 | 0.33 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.31 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 0.02 | 30 | 3,623 | 0.41 | 0.22 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.19 | 0.25 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,328 | 0.43 | 0.15 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.06 | 0.25 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 0.44 | 0.10 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1,364 | 0.44 | 0.06 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 28 | 4,629 | 0.47 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 1,030 | 0.49 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 47 | 3,988 | 0.65 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.56 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,264 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 4,743 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.94 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 982 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 810 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.56 | 0.28 | % | 0.07 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,438 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.67 | 0.34 | % | 0.06 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10,833 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,100 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.77 | -0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.05 | -55.56% | 0.01 | 1 | 3,699 | 0.55 | -0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.21 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.53 | -0.06 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.13 | 0.27 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7,223 | 0.49 | -0.11 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.04 | +15.39% | 0.02 | 7 | 2,546 | 0.45 | -0.18 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.04 | -6.78% | 0.03 | 45 | 15,582 | 0.43 | -0.28 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.89 | 0.96 | 0.93 | 0.87 | -0.08 | -8.43% | 0.05 | 33 | 1,653 | 0.42 | -0.40 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 1.40 | 1.48 | 1.44 | 1.36 | -0.11 | -7.49% | 0.08 | 17 | 2,357 | 0.42 | -0.54 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.93 | 2.33 | 2.13 | 1.98 | -1.57 | -44.23% | 0.11 | 1 | 3,299 | 0.42 | -0.67 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 2.58 | 2.98 | 2.78 | 2.76 | -1.08 | -28.13% | 0.13 | 4 | 775 | 0.47 | -0.78 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 3.60 | 3.80 | 3.70 | 3.66 | -0.26 | -6.64% | 0.17 | 2 | 8,627 | 0.46 | -0.85 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 4.45 | 4.85 | 4.65 | 4.58 | 0.00 | 0.00% | 0.20 | 0 | 2,354 | 0.56 | -0.90 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 5.35 | 5.85 | 5.60 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 592 | 0.63 | -0.94 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 6.30 | 6.85 | 6.58 | 6.55 | 0.00 | 0.00% | 0.26 | 0 | 3,680 | 0.70 | -0.96 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 6.95 | 8.45 | 7.70 | 7.75 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.08 | -0.97 | 0.02 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 7.90 | 9.05 | 8.48 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 447 | 0.94 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 8.35 | 9.80 | 9.08 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 9.35 | 11.70 | 10.53 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 10.50 | 12.70 | 11.60 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 11.50 | 13.80 | 12.65 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 12.35 | 14.70 | 13.53 | 9.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 13.50 | 15.85 | 14.68 | 7.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 13.60 | 17.50 | 15.55 | 9.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 14.60 | 18.50 | 16.55 | 10.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 16.50 | 18.85 | 17.68 | 10.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 17.50 | 19.85 | 18.68 | 12.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 19.55 | 23.50 | 21.53 | 14.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:52 PM EST |