Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $21.63 as of 12/19/2025 3:22:16 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 | 16.10 | 19.45 | 17.78 | % | 3.56 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 10.00 | 11.15 | 14.45 | 12.80 | % | 1.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 11.00 | 10.70 | 13.50 | 12.10 | % | 1.10 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 12.00 | 9.90 | 13.25 | 11.58 | % | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 13.00 | 8.15 | 11.50 | 9.83 | % | 0.76 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 14.00 | 7.30 | 11.05 | 9.18 | % | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 15.00 | 6.95 | 10.30 | 8.63 | % | 0.58 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 16.00 | 5.35 | 9.10 | 7.23 | % | 0.45 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 17.00 | 4.85 | 8.15 | 6.50 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.65 | 0.97 | 0.02 | -0.01 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 17.50 | 4.35 | 7.35 | 5.85 | % | 0.33 | 0 | 0 | 1.43 | 0.96 | 0.02 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 18.00 | 4.05 | 6.10 | 5.08 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.00 | 0.94 | 0.03 | -0.01 | 12/11/2025 | 12/19/2025 3:59:55 PM EST |
| 19.00 | 2.57 | 5.60 | 4.09 | 4.42 | +1.29 | +41.22% | 0.22 | 1 | 6 | 1.08 | 0.90 | 0.05 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 20.00 | 3.00 | 3.65 | 3.33 | 3.10 | +0.10 | +3.34% | 0.17 | 20 | 44 | 0.53 | 0.84 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 21.00 | 2.51 | 2.76 | 2.64 | 2.59 | +0.89 | +52.36% | 0.13 | 35 | 318 | 0.42 | 0.77 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 22.00 | 1.85 | 2.51 | 2.18 | 2.00 | +0.50 | +33.34% | 0.10 | 28 | 72 | 0.50 | 0.67 | 0.11 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 23.00 | 1.25 | 1.44 | 1.35 | 1.31 | +0.50 | +61.73% | 0.06 | 24 | 58 | 0.40 | 0.55 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 24.00 | 0.72 | 0.98 | 0.85 | 0.90 | +0.39 | +76.48% | 0.04 | 19 | 15 | 0.38 | 0.43 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 25.00 | 0.32 | 0.66 | 0.49 | 0.50 | +0.06 | +13.64% | 0.02 | 37 | 63 | 0.35 | 0.31 | 0.12 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 26.00 | 0.26 | 0.34 | 0.30 | 0.32 | +0.10 | +45.46% | 0.01 | 1 | 1 | 0.37 | 0.21 | 0.10 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 27.00 | 0.16 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.39 | 0.14 | 0.07 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 28.00 | 0.09 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | 0.09 | 0.05 | -0.01 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.02 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 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 | 6.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.03 | 0.02 | -0.01 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.02 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 18.00 | 0.08 | 0.15 | 0.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.51 | -0.06 | 0.03 | -0.01 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 19.00 | 0.13 | 0.43 | 0.28 | 0.22 | -0.21 | -48.84% | 0.01 | 41 | 14 | 0.54 | -0.10 | 0.05 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 20.00 | 0.23 | 0.33 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.16 | 0.06 | -0.01 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 21.00 | 0.37 | 0.61 | 0.49 | 0.46 | -0.47 | -50.54% | 0.02 | 13 | 13 | 0.44 | -0.23 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 22.00 | 0.51 | 0.79 | 0.65 | 0.73 | -0.52 | -41.60% | 0.03 | 23 | 28 | 0.37 | -0.33 | 0.11 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 23.00 | 1.03 | 1.22 | 1.13 | % | 0.05 | 0 | 0 | 0.39 | -0.45 | 0.13 | -0.02 | 12/19/2025 3:59:55 PM EST | |||
| 24.00 | 1.56 | 1.76 | 1.66 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.13 | -0.02 | 12/19/2025 3:59:55 PM EST | |||
| 25.00 | 2.27 | 2.43 | 2.35 | % | 0.09 | 0 | 0 | 0.38 | -0.69 | 0.12 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 26.00 | 2.02 | 4.35 | 3.19 | % | 0.12 | 0 | 0 | 0.83 | -0.79 | 0.10 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 27.00 | 2.94 | 6.05 | 4.50 | % | 0.17 | 0 | 0 | 1.16 | -0.86 | 0.07 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 28.00 | 3.85 | 6.20 | 5.03 | % | 0.18 | 0 | 0 | 0.96 | -0.91 | 0.05 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 30.00 | 6.40 | 8.95 | 7.68 | % | 0.26 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 35.00 | 11.05 | 13.90 | 12.48 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST |