Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $18.79 as of 11/4/2025 9:02:06 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 | 3.60 | 4.20 | 3.90 | 4.30 | -3.50 | -44.88% | 0.26 | 1 | 28 | 0.99 | 0.95 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 16.00 | 2.71 | 4.20 | 3.46 | % | 0.22 | 0 | 0 | 1.64 | 0.92 | 0.06 | -0.02 | 11/4/2025 3:59:58 PM EST | |||
| 17.00 | 1.89 | 3.60 | 2.75 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.63 | 0.84 | 0.11 | -0.03 | 10/28/2025 | 11/4/2025 3:59:58 PM EST |
| 17.50 | 1.62 | 2.31 | 1.97 | 1.65 | -3.19 | -65.91% | 0.11 | 12 | 1 | 0.67 | 0.78 | 0.14 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 18.00 | 0.81 | 1.38 | 1.10 | 1.29 | -2.71 | -67.75% | 0.06 | 39 | 85 | 0.50 | 0.71 | 0.17 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 19.00 | 0.70 | 0.76 | 0.73 | 0.73 | -2.96 | -80.22% | 0.04 | 872 | 82 | 0.46 | 0.52 | 0.20 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 20.00 | 0.35 | 0.38 | 0.37 | 0.37 | -2.18 | -85.49% | 0.02 | 316 | 474 | 0.46 | 0.34 | 0.18 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 21.00 | 0.15 | 0.19 | 0.17 | 0.18 | -1.78 | -90.82% | 0.01 | 613 | 233 | 0.47 | 0.22 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 21.50 | 0.12 | 0.23 | 0.18 | 0.14 | -1.40 | -90.91% | 0.01 | 46 | 226 | 0.54 | 0.17 | 0.11 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 22.00 | 0.01 | 0.09 | 0.05 | 0.09 | -1.30 | -93.53% | 0.00 | 180 | 804 | 0.59 | 0.13 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 22.50 | 0.06 | 0.15 | 0.11 | 0.06 | -1.01 | -94.40% | 0.00 | 77 | 189 | 0.58 | 0.10 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.87 | -94.57% | 0.00 | 169 | 5,253 | 0.59 | 0.08 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 23.50 | 0.02 | 0.59 | 0.31 | 0.12 | -0.62 | -83.79% | 0.01 | 1 | 113 | 0.84 | 0.05 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 24.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.50 | -90.91% | 0.00 | 376 | 15,974 | 0.64 | 0.04 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.27 | 0.02 | 0.02 | 0.00 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.34 | -89.48% | 0.00 | 1,686 | 11,387 | 0.72 | 0.02 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.21 | -80.77% | 0.00 | 4 | 431 | 0.73 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.12 | -80.00% | 0.00 | 47 | 6,040 | 0.87 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 130 | 2.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 27.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 67 | 3,980 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 27.50 | 0.01 | 0.22 | 0.12 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 239 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 842 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 550 | 2.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.68 | -94.45% | 0.00 | 119 | 4,240 | 0.66 | -0.05 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 16.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 52 | 10 | 0.63 | -0.08 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 17.00 | 0.16 | 0.25 | 0.21 | 0.16 | +0.05 | +45.46% | 0.01 | 273 | 568 | 0.54 | -0.16 | 0.11 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.25 | +500.00% | 0.02 | 172 | 32 | 0.51 | -0.22 | 0.14 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 18.00 | 0.26 | 0.50 | 0.38 | 0.49 | +0.34 | +226.67% | 0.02 | 8,373 | 265 | 0.48 | -0.29 | 0.17 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 19.00 | 0.67 | 0.94 | 0.81 | 0.90 | +0.57 | +172.73% | 0.04 | 126 | 698 | 0.48 | -0.48 | 0.20 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 20.00 | 1.38 | 1.63 | 1.51 | 1.55 | +1.13 | +269.05% | 0.08 | 1,151 | 359 | 0.52 | -0.66 | 0.18 | -0.03 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 21.00 | 2.25 | 2.78 | 2.52 | 2.40 | +1.66 | +224.33% | 0.12 | 233 | 4,615 | 0.68 | -0.78 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 21.50 | 1.54 | 3.05 | 2.30 | 0.91 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.83 | -0.83 | 0.11 | -0.02 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 22.00 | 3.05 | 3.45 | 3.25 | 3.25 | +2.13 | +190.18% | 0.15 | 155 | 1,522 | 0.82 | -0.87 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 22.50 | 2.48 | 3.95 | 3.22 | 2.30 | +0.93 | +67.89% | 0.14 | 15 | 65 | 0.90 | -0.90 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 23.00 | 4.10 | 4.35 | 4.23 | 4.27 | +2.62 | +158.79% | 0.18 | 48 | 2,533 | 1.01 | -0.92 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 23.50 | 3.45 | 4.95 | 4.20 | 4.15 | +2.18 | +110.66% | 0.18 | 7 | 3,976 | 1.03 | -0.95 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 24.00 | 5.00 | 6.35 | 5.68 | 5.17 | +2.92 | +129.78% | 0.24 | 46 | 7,596 | 1.79 | -0.96 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 24.50 | 3.75 | 6.05 | 4.90 | 2.57 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.25 | -0.98 | 0.02 | 0.00 | 10/28/2025 | 11/4/2025 3:59:58 PM EST |
| 25.00 | 5.95 | 6.45 | 6.20 | 6.20 | +2.50 | +67.57% | 0.25 | 69 | 735 | 1.21 | -0.98 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 25.50 | 4.75 | 7.00 | 5.88 | 2.47 | 0.00 | 0.00% | 0.23 | 0 | 141 | 1.32 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 11/4/2025 3:59:58 PM EST |
| 26.00 | 5.25 | 8.60 | 6.93 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 96 | 2.23 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/4/2025 3:59:58 PM EST |
| 26.50 | 5.75 | 7.95 | 6.85 | 4.41 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 27.00 | 6.25 | 8.45 | 7.35 | 3.31 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/4/2025 3:59:58 PM EST |
| 27.50 | 6.75 | 9.70 | 8.23 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 28.00 | 7.25 | 9.40 | 8.33 | 4.58 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/4/2025 3:59:58 PM EST |
| 28.50 | 7.75 | 10.10 | 8.93 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 29.00 | 8.25 | 11.05 | 9.65 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.17 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/4/2025 3:59:58 PM EST |
| 30.00 | 9.25 | 12.20 | 10.73 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:58 PM EST |
| 31.00 | 10.25 | 13.30 | 11.78 | 6.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/4/2025 3:59:58 PM EST |
| 32.00 | 11.25 | 13.80 | 12.53 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 3:59:58 PM EST |
| 33.00 | 12.25 | 15.10 | 13.68 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 35.00 | 14.25 | 17.80 | 16.03 | 9.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/4/2025 3:59:58 PM EST |