Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $19.11 as of 12/8/2025 9:03:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 16.05 | 14.43 | % | 2.89 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 9.00 | 9.30 | 12.10 | 10.70 | % | 1.19 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 10.00 | 8.30 | 10.50 | 9.40 | % | 0.94 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 11.00 | 7.30 | 10.10 | 8.70 | % | 0.79 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 12.00 | 6.35 | 9.10 | 7.73 | % | 0.64 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 14.00 | 4.50 | 5.70 | 5.10 | % | 0.36 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 0.88 | 0.94 | 0.04 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 16.00 | 2.65 | 3.85 | 3.25 | % | 0.20 | 0 | 0 | 0.76 | 0.90 | 0.06 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 17.00 | 2.00 | 3.05 | 2.53 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | 0.81 | 0.10 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 17.50 | 1.83 | 2.31 | 2.07 | 2.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.76 | 0.11 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 18.00 | 1.48 | 1.91 | 1.70 | 1.64 | % | 0.09 | 131 | 0 | 0.38 | 0.70 | 0.13 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 19.00 | 1.03 | 1.32 | 1.18 | 1.18 | -0.10 | -7.82% | 0.06 | 5 | 3 | 0.40 | 0.55 | 0.15 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 0.73 | 0.84 | 0.79 | 0.79 | % | 0.04 | 16 | 0 | 0.41 | 0.40 | 0.15 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 21.00 | 0.19 | 0.54 | 0.37 | 0.47 | % | 0.02 | 7 | 0 | 0.36 | 0.26 | 0.13 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.26 | % | 0.01 | 18 | 0 | 0.54 | 0.16 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 23.00 | 0.11 | 0.24 | 0.18 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.06 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.05 | 0.04 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 0.05 | 0.14 | 0.10 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.04 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.58 | 0.29 | 0.20 | % | 0.02 | 11 | 0 | 0.73 | -0.10 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.38 | % | 0.02 | 1 | 0 | 0.42 | -0.19 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 17.50 | 0.24 | 0.52 | 0.38 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.11 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 18.00 | 0.49 | 0.67 | 0.58 | 0.66 | +0.04 | +6.46% | 0.03 | 1 | 1 | 0.41 | -0.30 | 0.13 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 19.00 | 0.90 | 1.17 | 1.04 | 1.07 | +0.01 | +0.95% | 0.05 | 1 | 2 | 0.42 | -0.45 | 0.15 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 1.40 | 1.76 | 1.58 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.60 | 0.15 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 21.00 | 1.92 | 2.67 | 2.30 | 2.42 | % | 0.11 | 8 | 0 | 0.38 | -0.74 | 0.13 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 22.00 | 2.98 | 3.45 | 3.22 | 3.21 | % | 0.15 | 1 | 0 | 0.46 | -0.84 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 23.00 | 3.60 | 4.80 | 4.20 | % | 0.18 | 0 | 0 | 0.82 | -0.91 | 0.06 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 24.00 | 4.55 | 5.75 | 5.15 | % | 0.21 | 0 | 0 | 0.88 | -0.95 | 0.04 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 25.00 | 5.30 | 8.05 | 6.68 | % | 0.27 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 26.00 | 6.30 | 9.05 | 7.68 | % | 0.30 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 27.00 | 7.30 | 10.05 | 8.68 | % | 0.32 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 28.00 | 7.40 | 11.00 | 9.20 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 10.05 | 13.00 | 11.53 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 14.85 | 18.00 | 16.43 | % | 0.47 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |