Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $17.75 as of 11/25/2025 10:52:27 AM 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 | 15.75 | 18.10 | 16.93 | % | 16.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 2.00 | 14.75 | 17.10 | 15.93 | % | 7.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 3.00 | 13.75 | 16.10 | 14.93 | % | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 4.00 | 12.75 | 15.10 | 13.93 | % | 3.48 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 5.00 | 11.75 | 14.10 | 12.93 | % | 2.59 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 6.00 | 10.75 | 13.10 | 11.93 | % | 1.99 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 7.00 | 9.80 | 12.10 | 10.95 | % | 1.56 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 8.00 | 9.20 | 10.70 | 9.95 | % | 1.24 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 9.00 | 8.20 | 9.70 | 8.95 | % | 0.99 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 10.00 | 7.20 | 8.70 | 7.95 | % | 0.80 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 11.00 | 6.20 | 7.70 | 6.95 | % | 0.63 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 12.00 | 5.20 | 6.70 | 5.95 | % | 0.50 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 12.50 | 4.85 | 6.15 | 5.50 | % | 0.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 13.00 | 4.35 | 5.65 | 5.00 | % | 0.38 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 13.50 | 3.85 | 5.15 | 4.50 | % | 0.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 14.00 | 3.35 | 4.65 | 4.00 | 5.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:48 AM EST |
| 14.50 | 2.85 | 4.15 | 3.50 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 15.00 | 2.35 | 3.65 | 3.00 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:48 AM EST |
| 15.50 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 16.00 | 1.65 | 2.70 | 2.18 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 16.50 | 1.58 | 2.17 | 1.88 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 0.97 | 0.17 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 17.00 | 1.38 | 1.88 | 1.63 | 1.25 | +0.27 | +27.56% | 0.10 | 1 | 21 | 0.64 | 0.83 | 0.21 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 17.50 | 0.39 | 1.36 | 0.88 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.62 | 0.74 | 0.27 | -0.02 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 18.00 | 0.78 | 0.93 | 0.86 | 0.85 | +0.44 | +107.32% | 0.05 | 116 | 378 | 0.43 | 0.59 | 0.32 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 18.50 | 0.56 | 0.65 | 0.61 | 0.56 | +0.34 | +154.55% | 0.03 | 25 | 104 | 0.43 | 0.44 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.00 | 0.33 | 0.44 | 0.39 | 0.35 | +0.24 | +218.19% | 0.02 | 600 | 974 | 0.48 | 0.30 | 0.26 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 100 | 340 | 0.45 | 0.21 | 0.20 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 64 | 1,008 | 0.48 | 0.14 | 0.15 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.50 | 0.03 | 0.09 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 126 | 0.58 | 0.08 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 277 | 0.66 | 0.04 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.50 | 0.01 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 75 | 44 | 0.58 | 0.04 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.44 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/25/2025 9:58:48 AM EST |
| 22.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 23.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 23.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 24.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 9:58:48 AM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:48 AM 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 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:48 AM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 11.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:48 AM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 13.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 13.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 16.50 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.82 | -0.03 | 0.17 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 17.00 | 0.03 | 0.24 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.43 | -0.17 | 0.21 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 17.50 | 0.18 | 0.32 | 0.25 | 0.24 | -0.18 | -42.86% | 0.01 | 6 | 8,449 | 0.40 | -0.26 | 0.27 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 18.00 | 0.29 | 0.47 | 0.38 | 0.61 | -0.10 | -14.09% | 0.02 | 1 | 383 | 0.53 | -0.41 | 0.32 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 18.50 | 0.51 | 0.62 | 0.57 | 0.52 | -0.58 | -52.73% | 0.03 | 2 | 57 | 0.40 | -0.56 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.00 | 0.76 | 0.97 | 0.87 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.55 | -0.70 | 0.26 | -0.02 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 19.50 | 1.08 | 2.00 | 1.54 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | -0.79 | 0.20 | -0.02 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 20.00 | 1.45 | 2.49 | 1.97 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.10 | -0.86 | 0.15 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 20.50 | 1.80 | 3.20 | 2.50 | % | 0.12 | 0 | 0 | 1.41 | -0.92 | 0.10 | -0.01 | 11/25/2025 9:58:48 AM EST | |||
| 21.00 | 2.43 | 3.65 | 3.04 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 101 | 1.48 | -0.96 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 21.50 | 2.75 | 4.15 | 3.45 | % | 0.16 | 0 | 0 | 1.58 | -0.96 | 0.05 | -0.01 | 11/25/2025 9:58:48 AM EST | |||
| 22.00 | 3.30 | 4.70 | 4.00 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.73 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 9:58:48 AM EST |
| 22.50 | 3.90 | 5.20 | 4.55 | % | 0.20 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 23.00 | 4.30 | 5.70 | 5.00 | 5.31 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.92 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 23.50 | 4.75 | 6.20 | 5.48 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 24.00 | 5.35 | 6.85 | 6.10 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 25.00 | 6.35 | 7.85 | 7.10 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 26.00 | 7.35 | 8.85 | 8.10 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:48 AM EST |
| 27.00 | 8.35 | 9.85 | 9.10 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 28.00 | 9.35 | 10.85 | 10.10 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 29.00 | 10.05 | 12.30 | 11.18 | % | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 35.00 | 15.90 | 18.30 | 17.10 | % | 0.49 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST |