Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $22.22 as of 10/30/2025 9:07:49 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 | 6.45 | 8.30 | 7.38 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:54 PM EST |
| 15.50 | 5.95 | 7.45 | 6.70 | % | 0.43 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 16.00 | 5.45 | 6.90 | 6.18 | % | 0.39 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 16.50 | 4.95 | 6.35 | 5.65 | % | 0.34 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 17.00 | 4.50 | 5.95 | 5.23 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 15 | 2.16 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 17.50 | 4.70 | 5.40 | 5.05 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.94 | 0.98 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 18.00 | 3.50 | 4.90 | 4.20 | 5.79 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.79 | 0.97 | 0.03 | -0.02 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 18.50 | 3.05 | 4.45 | 3.75 | % | 0.20 | 0 | 0 | 1.70 | 0.95 | 0.04 | -0.02 | 10/30/2025 3:59:54 PM EST | |||
| 19.00 | 2.60 | 3.95 | 3.28 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.55 | 0.91 | 0.06 | -0.03 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 19.50 | 2.14 | 3.50 | 2.82 | % | 0.14 | 0 | 0 | 1.45 | 0.88 | 0.08 | -0.04 | 10/30/2025 3:59:54 PM EST | |||
| 20.00 | 1.90 | 3.10 | 2.50 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.39 | 0.84 | 0.10 | -0.05 | 10/23/2025 | 10/30/2025 3:59:54 PM EST |
| 20.50 | 2.00 | 2.14 | 2.07 | % | 0.10 | 0 | 0 | 0.72 | 0.79 | 0.12 | -0.05 | 10/30/2025 3:59:54 PM EST | |||
| 21.00 | 1.62 | 1.77 | 1.70 | 1.68 | -0.10 | -5.62% | 0.08 | 2 | 67 | 0.70 | 0.73 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 21.50 | 1.27 | 1.58 | 1.43 | 1.53 | 0.00 | 0.00% | 0.07 | 8 | 1 | 0.76 | 0.65 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 22.00 | 1.00 | 1.16 | 1.08 | 1.08 | -0.08 | -6.90% | 0.05 | 185 | 348 | 0.71 | 0.57 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 22.50 | 0.72 | 0.85 | 0.79 | 0.85 | -0.04 | -4.50% | 0.04 | 99 | 461 | 0.67 | 0.48 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 23.00 | 0.53 | 0.64 | 0.59 | 0.56 | -0.03 | -5.09% | 0.03 | 71 | 1,709 | 0.67 | 0.38 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 23.50 | 0.38 | 0.47 | 0.43 | 0.47 | -0.05 | -9.62% | 0.02 | 277 | 16,257 | 0.67 | 0.30 | 0.17 | -0.05 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 24.00 | 0.27 | 0.39 | 0.33 | 0.35 | -0.03 | -7.90% | 0.01 | 149 | 1,241 | 0.70 | 0.23 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 24.50 | 0.20 | 0.26 | 0.23 | 0.23 | -0.01 | -4.17% | 0.01 | 89 | 495 | 0.69 | 0.17 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 25.00 | 0.13 | 0.24 | 0.19 | 0.21 | +0.01 | +5.00% | 0.01 | 58 | 654 | 0.72 | 0.13 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 25.50 | 0.01 | 0.39 | 0.20 | 0.10 | -0.08 | -44.45% | 0.01 | 2 | 167 | 0.83 | 0.10 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 26.00 | 0.01 | 0.18 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 15 | 1,196 | 0.68 | 0.08 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 26.50 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.06 | 0.05 | -0.02 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.88 | 0.03 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.48 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.01 | 0.02 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 123 | 333 | 0.84 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 28 | 0.84 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.24 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | -0.02 | 0.02 | -0.01 | 10/30/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.01 | -12.50% | 0.01 | 21 | 29 | 1.31 | -0.03 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | -0.05 | 0.04 | -0.02 | 10/30/2025 3:59:54 PM EST | |||
| 19.00 | 0.05 | 0.23 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 121 | 167 | 0.85 | -0.09 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 19.50 | 0.14 | 0.22 | 0.18 | 0.19 | % | 0.01 | 10 | 0 | 0.82 | -0.12 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 3:59:54 PM EST | |
| 20.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.08 | -24.25% | 0.01 | 107 | 430 | 0.81 | -0.16 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 20.50 | 0.27 | 0.39 | 0.33 | 0.37 | -0.04 | -9.76% | 0.02 | 73 | 13 | 0.77 | -0.21 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 21.00 | 0.41 | 0.51 | 0.46 | 0.46 | -0.05 | -9.81% | 0.02 | 89 | 562 | 0.75 | -0.27 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 21.50 | 0.54 | 0.67 | 0.61 | 0.64 | -0.04 | -5.89% | 0.03 | 5 | 62 | 0.73 | -0.35 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 22.00 | 0.74 | 0.91 | 0.83 | 0.65 | -0.12 | -15.59% | 0.04 | 81 | 491 | 0.73 | -0.43 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 22.50 | 0.99 | 1.12 | 1.06 | 0.85 | -0.28 | -24.78% | 0.05 | 32 | 172 | 0.71 | -0.52 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 23.00 | 1.30 | 1.38 | 1.34 | 1.25 | -0.04 | -3.11% | 0.06 | 67 | 726 | 0.69 | -0.62 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 23.50 | 1.65 | 1.88 | 1.77 | 1.58 | -0.22 | -12.23% | 0.08 | 3 | 76 | 0.77 | -0.70 | 0.17 | -0.05 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 24.00 | 1.98 | 2.19 | 2.09 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.72 | -0.77 | 0.15 | -0.04 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 24.50 | 2.29 | 2.78 | 2.54 | 2.75 | +0.17 | +6.59% | 0.10 | 2 | 6 | 0.65 | -0.83 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 25.00 | 2.67 | 4.05 | 3.36 | 2.72 | +0.72 | +36.00% | 0.13 | 1,388 | 167 | 1.76 | -0.87 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 25.50 | 2.77 | 4.20 | 3.49 | 2.21 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.58 | -0.90 | 0.08 | -0.03 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 26.00 | 3.25 | 4.65 | 3.95 | 2.72 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.64 | -0.92 | 0.06 | -0.02 | 10/8/2025 | 10/30/2025 3:59:54 PM EST |
| 26.50 | 3.75 | 5.10 | 4.43 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.69 | -0.94 | 0.05 | -0.02 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 27.00 | 4.10 | 5.60 | 4.85 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.78 | -0.97 | 0.03 | -0.01 | 10/24/2025 | 10/30/2025 3:59:54 PM EST |
| 27.50 | 4.60 | 6.10 | 5.35 | 4.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 28.00 | 3.75 | 7.85 | 5.80 | 4.59 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.01 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 28.50 | 4.65 | 7.05 | 5.85 | 5.21 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.99 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 29.00 | 5.25 | 8.35 | 6.80 | 5.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.78 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 29.50 | 6.65 | 8.05 | 7.35 | % | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 30.00 | 7.10 | 8.55 | 7.83 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 30.50 | 7.60 | 9.05 | 8.33 | 8.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 31.00 | 8.10 | 9.55 | 8.83 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 32.00 | 9.15 | 10.55 | 9.85 | % | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST |