Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $21.65 as of 12/15/2025 8:02:14 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 | 18.70 | 22.05 | 20.38 | 19.51 | % | 20.38 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 2.00 | 17.70 | 21.05 | 19.38 | 18.56 | % | 9.69 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 3.00 | 17.15 | 19.90 | 18.53 | 17.53 | +0.33 | +1.92% | 6.18 | 2 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 4.00 | 15.70 | 19.20 | 17.45 | 16.60 | % | 4.36 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 5.00 | 14.65 | 18.05 | 16.35 | 15.65 | -4.70 | -23.10% | 3.27 | 7 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 6.00 | 13.70 | 17.20 | 15.45 | 14.73 | % | 2.57 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 7.00 | 13.25 | 16.25 | 14.75 | 14.07 | % | 2.11 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 8.00 | 12.40 | 13.95 | 13.18 | 13.18 | +2.37 | +21.93% | 1.65 | 4 | 178 | 6.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 9.00 | 11.40 | 13.10 | 12.25 | 12.23 | -3.37 | -21.61% | 1.36 | 4 | 15 | 6.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 10.00 | 10.55 | 11.95 | 11.25 | 11.27 | +0.33 | +3.02% | 1.12 | 3 | 294 | 5.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 11.00 | 9.70 | 10.90 | 10.30 | 10.09 | -3.71 | -26.89% | 0.94 | 2 | 152 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 12.00 | 8.70 | 11.25 | 9.98 | 9.17 | +3.52 | +62.31% | 0.83 | 4 | 45 | 7.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 12.50 | 8.25 | 10.35 | 9.30 | 8.74 | % | 0.74 | 1 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 13.00 | 7.85 | 8.85 | 8.35 | 8.34 | +2.14 | +34.52% | 0.64 | 12 | 1,370 | 3.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 13.50 | 6.75 | 9.60 | 8.18 | 7.35 | % | 0.61 | 9 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 14.00 | 6.95 | 7.95 | 7.45 | 7.22 | +0.34 | +4.95% | 0.53 | 6 | 51 | 3.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 14.50 | 6.30 | 8.45 | 7.38 | 6.64 | % | 0.51 | 1 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 15.00 | 5.95 | 6.85 | 6.40 | 6.80 | +0.90 | +15.26% | 0.43 | 3 | 695 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 15.50 | 5.45 | 7.75 | 6.60 | 5.75 | % | 0.43 | 2 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 16.00 | 5.30 | 6.70 | 6.00 | 5.81 | +1.87 | +47.47% | 0.38 | 16 | 181 | 3.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 16.50 | 3.80 | 5.40 | 4.60 | 2.64 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 17.00 | 4.50 | 4.85 | 4.68 | 4.68 | +2.38 | +103.48% | 0.28 | 67 | 837 | 1.87 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 17.50 | 3.25 | 5.65 | 4.45 | 3.91 | +0.90 | +29.90% | 0.25 | 2 | 25 | 3.89 | 0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 18.00 | 3.45 | 3.95 | 3.70 | 3.38 | +0.52 | +18.19% | 0.21 | 99 | 971 | 1.75 | 0.98 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 18.50 | 2.63 | 3.75 | 3.19 | 2.65 | +0.27 | +11.35% | 0.17 | 48 | 457 | 2.08 | 0.97 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 19.00 | 2.63 | 2.90 | 2.77 | 2.74 | +0.84 | +44.22% | 0.15 | 57 | 3,328 | 1.29 | 0.93 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 19.50 | 2.12 | 2.42 | 2.27 | 2.26 | +0.77 | +51.68% | 0.12 | 34 | 1,067 | 1.15 | 0.88 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 20.00 | 1.75 | 1.87 | 1.81 | 1.87 | +0.87 | +87.00% | 0.09 | 470 | 9,996 | 0.77 | 0.84 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 20.50 | 1.34 | 1.41 | 1.38 | 1.36 | +0.61 | +81.34% | 0.07 | 1,414 | 1,264 | 0.72 | 0.77 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 21.00 | 0.95 | 1.07 | 1.01 | 0.94 | +0.50 | +113.64% | 0.05 | 2,827 | 4,906 | 0.70 | 0.68 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 21.50 | 0.64 | 0.72 | 0.68 | 0.68 | +0.35 | +106.07% | 0.03 | 2,677 | 1,012 | 0.66 | 0.56 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.00 | 0.36 | 0.49 | 0.43 | 0.49 | +0.34 | +226.67% | 0.02 | 817 | 2,196 | 0.64 | 0.42 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.50 | 0.27 | 0.31 | 0.29 | 0.27 | +0.12 | +80.00% | 0.01 | 305 | 154 | 0.68 | 0.30 | 0.24 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 23.00 | 0.02 | 0.22 | 0.12 | 0.18 | +0.13 | +260.00% | 0.01 | 200 | 781 | 0.55 | 0.21 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 23.50 | 0.09 | 0.12 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 200 | 60 | 0.69 | 0.14 | 0.14 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 360 | 3,058 | 0.65 | 0.09 | 0.10 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 66 | 2,630 | 0.72 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 3 | 0.80 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,321 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 3,140 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,767 | 1.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 1.99 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 757 | 2.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.01 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,220 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.03 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.11 | -57.90% | 0.01 | 3 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.02 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.01 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 6,990 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.18 | -52.95% | 0.01 | 1 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.21 | -0.14 | -40.00% | 0.00 | 1 | 5,114 | 3.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,856 | 2.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 714 | 2.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,743 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 1.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 2,200 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 39 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 253 | 4,710 | 1.24 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 17.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 597 | 1.13 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 8,751 | 0.99 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.02 | -33.34% | 0.01 | 11 | 402 | 1.38 | -0.03 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 19.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 75 | 1,771 | 0.86 | -0.07 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 19.50 | 0.02 | 0.10 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 104 | 276 | 0.70 | -0.12 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 389 | 6,528 | 0.74 | -0.16 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 20.50 | 0.17 | 0.24 | 0.21 | 0.20 | -0.18 | -47.37% | 0.01 | 284 | 1,260 | 0.70 | -0.23 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 21.00 | 0.30 | 0.37 | 0.34 | 0.37 | -0.25 | -40.33% | 0.02 | 352 | 5,928 | 0.69 | -0.32 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 21.50 | 0.46 | 0.58 | 0.52 | 0.48 | -0.52 | -52.00% | 0.02 | 733 | 1,123 | 0.66 | -0.44 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.00 | 0.75 | 0.87 | 0.81 | 0.78 | -0.56 | -41.80% | 0.04 | 454 | 2,294 | 0.68 | -0.58 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.50 | 1.01 | 1.18 | 1.10 | % | 0.05 | 0 | 0 | 0.62 | -0.70 | 0.24 | -0.06 | 12/15/2025 3:59:59 PM EST | |||
| 23.00 | 1.46 | 1.62 | 1.54 | 1.35 | -3.18 | -70.20% | 0.07 | 8 | 885 | 0.64 | -0.79 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 23.50 | 1.74 | 3.25 | 2.50 | % | 0.11 | 0 | 0 | 2.35 | -0.86 | 0.14 | -0.04 | 12/15/2025 3:59:59 PM EST | |||
| 24.00 | 2.20 | 3.75 | 2.98 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 264 | 2.52 | -0.91 | 0.10 | -0.03 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 3.10 | 3.80 | 3.45 | 3.70 | -0.90 | -19.57% | 0.14 | 24 | 310 | 1.65 | -0.96 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 26.00 | 2.73 | 5.60 | 4.17 | 6.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 27.00 | 5.00 | 6.65 | 5.83 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:59 PM EST |
| 28.00 | 6.15 | 7.85 | 7.00 | % | 0.25 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 29.00 | 7.15 | 8.85 | 8.00 | % | 0.28 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 30.00 | 8.15 | 9.65 | 8.90 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:59 PM EST |
| 32.00 | 10.05 | 11.65 | 10.85 | 9.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 13.05 | 15.05 | 14.05 | 9.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:59 PM EST |
| 37.00 | 14.05 | 16.65 | 15.35 | 11.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 17.05 | 20.05 | 18.55 | 20.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:59 PM EST |