Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $22.35 as of 10/28/2025 8:42:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.75 | 8.65 | 7.70 | 7.75 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 15.50 | 6.25 | 8.15 | 7.20 | % | 0.46 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 16.00 | 5.75 | 7.65 | 6.70 | % | 0.42 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 16.50 | 5.25 | 7.15 | 6.20 | % | 0.38 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 17.00 | 4.85 | 6.60 | 5.73 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 24 | 4.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 17.50 | 4.40 | 6.00 | 5.20 | % | 0.30 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 18.00 | 3.95 | 5.35 | 4.65 | 5.77 | 0.00 | 0.00% | 0.26 | 0 | 21 | 3.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 18.50 | 3.45 | 5.05 | 4.25 | % | 0.23 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 19.00 | 2.81 | 4.55 | 3.68 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 29 | 3.32 | 0.99 | 0.01 | 0.00 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 19.50 | 2.45 | 4.05 | 3.25 | % | 0.17 | 0 | 0 | 3.05 | 0.97 | 0.04 | -0.02 | 10/28/2025 3:59:55 PM EST | |||
| 20.00 | 2.06 | 2.70 | 2.38 | 2.30 | -1.76 | -43.35% | 0.12 | 29 | 182 | 1.42 | 0.93 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 20.50 | 1.46 | 2.18 | 1.82 | 2.18 | % | 0.09 | 1 | 0 | 1.18 | 0.88 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 21.00 | 1.15 | 1.64 | 1.40 | 1.40 | -1.63 | -53.80% | 0.07 | 8 | 22 | 0.91 | 0.81 | 0.16 | -0.09 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 21.50 | 0.37 | 1.41 | 0.89 | 1.01 | -1.20 | -54.30% | 0.04 | 746 | 54 | 1.10 | 0.74 | 0.22 | -0.09 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 22.00 | 0.57 | 0.83 | 0.70 | 0.58 | -1.32 | -69.48% | 0.03 | 181 | 77 | 0.60 | 0.64 | 0.31 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 22.50 | 0.35 | 0.41 | 0.38 | 0.34 | -0.99 | -74.44% | 0.02 | 4,344 | 16 | 0.53 | 0.47 | 0.37 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 23.00 | 0.13 | 0.33 | 0.23 | 0.15 | -0.71 | -82.56% | 0.01 | 1,286 | 1,080 | 0.57 | 0.30 | 0.32 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 23.50 | 0.01 | 0.14 | 0.08 | 0.06 | -0.47 | -88.68% | 0.00 | 212 | 1,631 | 0.47 | 0.22 | 0.22 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.27 | -81.82% | 0.00 | 252 | 3,329 | 0.52 | 0.15 | 0.16 | -0.06 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 94 | 1,813 | 0.68 | 0.07 | 0.11 | -0.04 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 373 | 1,524 | 0.71 | 0.06 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,965 | 0.87 | 0.02 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,314 | 1.09 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.44 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 406 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 452 | 2.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 438 | 2.70 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.01 | 1 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 72 | 1.86 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | -0.03 | 0.04 | -0.02 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 12 | 250 | 0.81 | -0.07 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 649 | 15 | 0.71 | -0.12 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 94 | 309 | 0.57 | -0.19 | 0.16 | -0.09 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 21.50 | 0.07 | 0.16 | 0.12 | 0.14 | +0.09 | +180.00% | 0.01 | 115 | 104 | 0.53 | -0.26 | 0.22 | -0.09 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 22.00 | 0.26 | 0.30 | 0.28 | 0.30 | +0.21 | +233.34% | 0.01 | 1,305 | 758 | 0.55 | -0.36 | 0.31 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 22.50 | 0.40 | 0.58 | 0.49 | 0.50 | +0.35 | +233.34% | 0.02 | 7,382 | 260 | 0.53 | -0.53 | 0.37 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 23.00 | 0.78 | 0.88 | 0.83 | 0.80 | +0.50 | +166.67% | 0.04 | 677 | 1,752 | 0.54 | -0.70 | 0.32 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 23.50 | 1.07 | 1.38 | 1.23 | 1.22 | +0.74 | +154.17% | 0.05 | 85 | 2,175 | 0.86 | -0.78 | 0.22 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 24.00 | 1.50 | 2.31 | 1.91 | 1.86 | +0.90 | +93.75% | 0.08 | 9 | 1,705 | 1.65 | -0.85 | 0.16 | -0.06 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 24.50 | 2.04 | 2.45 | 2.25 | 2.24 | +1.19 | +113.34% | 0.09 | 8 | 278 | 1.32 | -0.93 | 0.11 | -0.04 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 2.11 | 3.20 | 2.66 | 2.83 | +1.22 | +75.78% | 0.11 | 64 | 2,433 | 1.86 | -0.94 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 25.50 | 2.10 | 3.60 | 2.85 | 1.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.87 | -0.98 | 0.04 | -0.01 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 26.00 | 2.50 | 4.10 | 3.30 | 2.54 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.02 | -0.99 | 0.02 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 26.50 | 3.00 | 4.70 | 3.85 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.33 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 27.00 | 4.25 | 5.05 | 4.65 | 4.55 | +1.05 | +30.00% | 0.17 | 1 | 21 | 2.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 4.05 | 5.65 | 4.85 | % | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 28.00 | 5.25 | 6.10 | 5.68 | 5.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 28.50 | 5.40 | 6.55 | 5.98 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 29.00 | 6.00 | 8.55 | 7.28 | 6.47 | +1.27 | +24.43% | 0.25 | 1 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 29.50 | 6.40 | 7.55 | 6.98 | 6.87 | % | 0.24 | 1 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:55 PM EST | |
| 30.00 | 7.00 | 8.05 | 7.53 | % | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 30.50 | 7.40 | 8.60 | 8.00 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 31.00 | 7.35 | 9.05 | 8.20 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 31.50 | 7.85 | 9.55 | 8.70 | % | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 32.00 | 8.35 | 10.05 | 9.20 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 33.00 | 9.25 | 11.10 | 10.18 | % | 0.31 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 35.00 | 11.15 | 13.45 | 12.30 | % | 0.35 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST |