Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $22.38 as of 12/30/2025 7:54:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.45 | 19.35 | 17.90 | 17.86 | 0.00 | 0.00% | 3.58 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 9.00 | 12.45 | 14.90 | 13.68 | % | 1.52 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 10.00 | 11.45 | 14.35 | 12.90 | 9.33 | 0.00 | 0.00% | 1.29 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 11.00 | 10.45 | 13.35 | 11.90 | % | 1.08 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 12.00 | 9.15 | 12.35 | 10.75 | % | 0.90 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 12.50 | 9.00 | 11.10 | 10.05 | % | 0.80 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 13.00 | 8.65 | 10.60 | 9.63 | % | 0.74 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 14.00 | 7.50 | 9.60 | 8.55 | % | 0.61 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 15.00 | 6.65 | 8.40 | 7.53 | % | 0.50 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 16.00 | 4.30 | 7.40 | 5.85 | % | 0.37 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 17.00 | 5.05 | 6.55 | 5.80 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 17.50 | 4.60 | 5.80 | 5.20 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 18.00 | 4.10 | 5.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 18.50 | 3.60 | 4.80 | 4.20 | % | 0.23 | 0 | 0 | 1.66 | 1.00 | 0.01 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 19.00 | 3.10 | 4.30 | 3.70 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 174 | 1.53 | 0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 19.50 | 2.60 | 3.80 | 3.20 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | 0.98 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 20.00 | 1.23 | 3.80 | 2.52 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 116 | 1.64 | 0.95 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 20.50 | 1.68 | 2.21 | 1.95 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.65 | 0.91 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 21.00 | 1.34 | 1.89 | 1.62 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.68 | 0.84 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 21.50 | 0.88 | 1.75 | 1.32 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.81 | 0.75 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 22.00 | 0.78 | 0.86 | 0.82 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 291 | 0.37 | 0.64 | 0.26 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 22.50 | 0.50 | 0.57 | 0.54 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.36 | 0.50 | 0.28 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 23.00 | 0.29 | 0.36 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,374 | 0.35 | 0.36 | 0.27 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 23.50 | 0.15 | 0.22 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.35 | 0.24 | 0.22 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 24.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,618 | 0.36 | 0.15 | 0.16 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.53 | 0.04 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.57 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 27.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 17.50 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.72 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 19.50 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.02 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 20.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.49 | -0.05 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 20.50 | 0.05 | 0.32 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.53 | -0.09 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 21.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.34 | -0.16 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 21.50 | 0.23 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.40 | -0.25 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 22.00 | 0.36 | 0.42 | 0.39 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.38 | -0.36 | 0.26 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 22.50 | 0.58 | 0.63 | 0.61 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.37 | -0.50 | 0.28 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 23.00 | 0.58 | 1.01 | 0.80 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.43 | -0.64 | 0.27 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 23.50 | 1.20 | 1.55 | 1.38 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.45 | -0.76 | 0.22 | -0.02 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 24.00 | 1.44 | 2.01 | 1.73 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.64 | -0.85 | 0.16 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | % | 0.10 | 0 | 0 | 0.97 | -0.96 | 0.06 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 26.00 | 2.75 | 3.95 | 3.35 | 2.93 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.92 | -0.99 | 0.02 | 0.00 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 27.00 | 3.80 | 5.05 | 4.43 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 28.00 | 4.80 | 6.05 | 5.43 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 29.00 | 5.65 | 7.75 | 6.70 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 30.00 | 6.65 | 9.20 | 7.93 | 6.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 35.00 | 11.35 | 14.25 | 12.80 | % | 0.37 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |