Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $19.09 as of 12/9/2025 6:57:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.60 | 18.95 | 17.78 | 17.78 | -0.37 | -2.04% | 17.78 | 94 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 2.00 | 15.70 | 18.00 | 16.85 | 16.84 | -0.32 | -1.87% | 8.43 | 96 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 3.00 | 14.40 | 17.05 | 15.73 | 15.80 | % | 5.24 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 4.00 | 13.40 | 16.60 | 15.00 | 14.85 | +0.35 | +2.42% | 3.75 | 10 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 5.00 | 13.55 | 15.10 | 14.33 | 14.32 | +0.63 | +4.61% | 2.87 | 413 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 12.60 | 14.15 | 13.38 | 13.37 | +0.80 | +6.37% | 2.23 | 411 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 10.90 | 13.05 | 11.98 | 11.79 | +0.09 | +0.77% | 1.71 | 7 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 10.00 | 11.95 | 10.98 | 10.87 | +0.16 | +1.50% | 1.37 | 5 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 9.00 | 10.80 | 9.90 | 10.49 | 0.00 | 0.00% | 1.10 | 0 | 2 | 8.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 8.00 | 9.70 | 8.85 | 8.86 | +0.75 | +9.25% | 0.89 | 4 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 7.00 | 8.75 | 7.88 | 7.87 | % | 0.72 | 4 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 12.00 | 6.00 | 7.65 | 6.83 | % | 0.57 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.50 | 5.50 | 7.15 | 6.33 | % | 0.51 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.00 | 5.05 | 6.60 | 5.83 | 5.97 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 13.50 | 4.60 | 6.00 | 5.30 | 5.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 14.00 | 4.15 | 5.50 | 4.83 | 4.80 | +0.96 | +25.00% | 0.35 | 1 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 14.50 | 3.60 | 5.10 | 4.35 | 4.37 | % | 0.30 | 1 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 15.00 | 3.15 | 4.55 | 3.85 | 3.98 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 15.50 | 2.60 | 4.70 | 3.65 | % | 0.24 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 16.00 | 2.15 | 3.55 | 2.85 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 16.50 | 1.89 | 3.75 | 2.82 | 1.98 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 1.41 | 2.35 | 1.88 | 1.95 | -0.11 | -5.34% | 0.11 | 10 | 17 | 1.82 | 0.99 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 17.50 | 0.95 | 3.20 | 2.08 | 1.76 | 0.00 | 0.00% | 0.12 | 0 | 13 | 3.75 | 0.94 | 0.12 | -0.02 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 0.72 | 1.01 | 0.87 | 0.93 | -0.08 | -7.93% | 0.05 | 17 | 1,495 | 0.74 | 0.85 | 0.26 | -0.06 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 18.50 | 0.41 | 1.13 | 0.77 | 0.56 | -0.20 | -26.32% | 0.04 | 2,014 | 372 | 0.82 | 0.68 | 0.44 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 19.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.22 | -52.39% | 0.01 | 1,351 | 3,271 | 0.34 | 0.43 | 0.52 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 19.50 | 0.05 | 0.11 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 740 | 2,607 | 0.42 | 0.22 | 0.39 | -0.05 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 317 | 2,021 | 0.44 | 0.09 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 122 | 0.73 | 0.02 | 0.08 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.81 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.01 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 1 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.04 | +200.00% | 0.27 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.08 | -88.89% | 0.02 | 2 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.06 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 7.00 | 0.00 | 0.79 | 0.40 | 0.16 | +0.07 | +77.78% | 0.06 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.12 | +133.34% | 0.02 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.09 | -0.29 | -76.32% | 0.00 | 1 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 12.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.31 | +0.30 | +3,000.00% | 0.00 | 50 | 150 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 64 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 5,277 | 0.68 | -0.01 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 150 | 1,591 | 0.51 | -0.06 | 0.12 | -0.02 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 118 | 1,660 | 0.48 | -0.15 | 0.26 | -0.06 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 18.50 | 0.16 | 0.20 | 0.18 | 0.15 | +0.02 | +15.39% | 0.01 | 420 | 842 | 0.48 | -0.32 | 0.44 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 19.00 | 0.43 | 0.52 | 0.48 | 0.45 | +0.14 | +45.17% | 0.03 | 1,106 | 1,059 | 0.49 | -0.57 | 0.52 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 19.50 | 0.47 | 0.88 | 0.68 | 0.80 | +0.22 | +37.94% | 0.03 | 1 | 327 | 0.72 | -0.78 | 0.39 | -0.05 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 0.90 | 1.63 | 1.27 | 1.10 | -0.05 | -4.35% | 0.06 | 4 | 30 | 1.38 | -0.91 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.50 | 1.22 | 2.13 | 1.68 | 1.65 | -0.11 | -6.25% | 0.08 | 102 | 202 | 1.61 | -0.98 | 0.08 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 1.84 | 2.68 | 2.26 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.90 | -0.99 | 0.02 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 21.50 | 2.15 | 3.35 | 2.75 | 2.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 2.70 | 3.90 | 3.30 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 23.00 | 3.70 | 4.90 | 4.30 | % | 0.19 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 23.50 | 4.20 | 5.40 | 4.80 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 24.00 | 4.70 | 5.90 | 5.30 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 5.50 | 7.00 | 6.25 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 22 | 3.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 6.55 | 8.05 | 7.30 | 7.11 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 7.55 | 9.05 | 8.30 | 8.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 8.55 | 10.05 | 9.30 | % | 0.33 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 29.00 | 9.55 | 11.05 | 10.30 | % | 0.36 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 30.00 | 10.10 | 12.35 | 11.23 | % | 0.37 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 35.00 | 15.10 | 17.35 | 16.23 | % | 0.46 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |