Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $18.63 as of 11/14/2025 4:12:47 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 | 16.15 | 19.40 | 17.78 | % | 17.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 3.00 | % | 0.00 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 4.00 | 13.15 | 16.45 | 14.80 | % | 3.70 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.00 | % | 0.00 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 6.00 | 11.20 | 14.45 | 12.83 | % | 2.14 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 7.00 | 10.20 | 13.50 | 11.85 | % | 1.69 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 8.00 | % | 0.00 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 9.00 | 7.75 | 11.50 | 9.63 | % | 1.07 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 11.00 | 5.80 | 9.45 | 7.63 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 12.50 | 4.30 | 8.00 | 6.15 | % | 0.49 | 0 | 0 | 2.05 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 13.00 | % | 0.00 | 0 | 0 | 1.93 | 0.97 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 14.00 | 3.90 | 5.10 | 4.50 | % | 0.32 | 0 | 0 | 0.96 | 0.92 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 15.00 | 3.00 | 4.20 | 3.60 | % | 0.24 | 0 | 0 | 0.85 | 0.87 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | 2.15 | 3.35 | 2.75 | % | 0.17 | 0 | 0 | 0.76 | 0.79 | 0.08 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 17.00 | 1.68 | 2.11 | 1.90 | % | 0.11 | 0 | 0 | 0.40 | 0.70 | 0.10 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | 0.44 | 0.65 | 0.11 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 18.00 | 1.26 | 1.50 | 1.38 | % | 0.08 | 0 | 0 | 0.44 | 0.59 | 0.13 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 19.00 | 0.78 | 1.02 | 0.90 | % | 0.05 | 0 | 0 | 0.43 | 0.46 | 0.14 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 20.00 | 0.45 | 0.68 | 0.57 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.33 | 0.13 | -0.01 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 21.00 | 0.06 | 0.45 | 0.26 | % | 0.01 | 0 | 0 | 0.35 | 0.26 | 0.10 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 0.16 | 0.30 | 0.23 | 0.20 | % | 0.01 | 5 | 0 | 0.44 | 0.19 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 23.00 | 0.09 | 0.75 | 0.42 | % | 0.02 | 0 | 0 | 0.60 | 0.12 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.05 | 0.31 | 0.18 | 0.31 | % | 0.01 | 5 | 0 | 0.52 | 0.11 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 25.00 | % | 0.00 | 0 | 0 | 1.56 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.63 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 29.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 3.00 | % | 0.00 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.00 | % | 0.00 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 6.00 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 8.00 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 9.00 | 0.00 | 2.17 | 1.09 | % | 0.12 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 11.00 | 0.00 | 2.19 | 1.10 | % | 0.10 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 12.50 | % | 0.00 | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 1.99 | -0.03 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 14.00 | 0.07 | 0.75 | 0.41 | % | 0.03 | 0 | 0 | 0.74 | -0.08 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 15.00 | 0.14 | 0.60 | 0.37 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | 0.26 | 0.57 | 0.42 | 0.31 | % | 0.03 | 1 | 0 | 0.51 | -0.21 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 17.00 | 0.21 | 0.73 | 0.47 | 0.55 | % | 0.03 | 16 | 0 | 0.39 | -0.30 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 17.50 | % | 0.00 | 0 | 0 | 0.43 | -0.35 | 0.11 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 18.00 | 0.83 | 1.04 | 0.94 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.13 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 19.00 | 1.35 | 1.59 | 1.47 | % | 0.08 | 0 | 0 | 0.42 | -0.54 | 0.14 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 20.00 | 1.97 | 2.80 | 2.39 | % | 0.12 | 0 | 0 | 0.52 | -0.67 | 0.13 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 21.00 | 2.54 | 3.15 | 2.85 | % | 0.14 | 0 | 0 | 0.54 | -0.74 | 0.10 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 0.74 | -0.81 | 0.08 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 23.00 | 4.15 | 5.35 | 4.75 | % | 0.21 | 0 | 0 | 0.81 | -0.88 | 0.06 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 5.05 | 7.75 | 6.40 | % | 0.27 | 0 | 0 | 1.17 | -0.89 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 6.85 | 10.75 | 8.80 | % | 0.33 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 29.00 | 8.85 | 12.75 | 10.80 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | 9.85 | 13.75 | 11.80 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 35.00 | 14.85 | 18.70 | 16.78 | % | 0.48 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST |