Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $27.12 as of 1/22/2025 9:06:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.05 | 12.40 | 11.36 | 0.00 | 0.00% | 0 | 33 | 1.06 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 9.00 | 9.35 | 8.19 | 0.00 | 0.00% | 0 | 227 | 0.84 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 7.90 | 8.50 | 7.35 | 0.00 | 0.00% | 0 | 221 | 0.74 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 6.70 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 60 | 0.65 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 5.55 | 7.00 | 6.14 | 0.00 | 0.00% | 0 | 64 | 0.56 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 5.55 | 6.25 | % | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 5.15 | 5.65 | 4.41 | 0.00 | 0.00% | 0 | 104 | 0.49 | 0.95 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 4.60 | 5.30 | % | 0 | 0 | 0.29 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 4.15 | 4.65 | 4.80 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.91 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 3.75 | 3.95 | % | 0 | 0 | 0.23 | 0.88 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 2.82 | 3.95 | 3.55 | 0.00 | 0.00% | 0 | 104 | 0.44 | 0.85 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 2.49 | 3.15 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.81 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 2.57 | 2.72 | 2.60 | 0.00 | 0.00% | 0 | 527 | 0.42 | 0.77 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 2.10 | 2.60 | % | 0 | 0 | 0.42 | 0.72 | 0.10 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 26.00 | 1.74 | 2.30 | 1.96 | 0.00 | 0.00% | 0 | 604 | 0.41 | 0.66 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 1.41 | 1.99 | 1.69 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.60 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 1.14 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 1,805 | 0.40 | 0.54 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 0.88 | 1.47 | 1.12 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.48 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 0.69 | 1.19 | 0.93 | 0.00 | 0.00% | 0 | 4,545 | 0.40 | 0.41 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.50 | 0.51 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.35 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.33 | 0.96 | 0.59 | 0.00 | 0.00% | 0 | 1,478 | 0.40 | 0.29 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.50 | 0.27 | 0.59 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.24 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.19 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1,210 | 0.40 | 0.20 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.50 | 0.20 | 0.70 | % | 0 | 0 | 0.34 | 0.16 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 31.00 | 0.16 | 0.43 | 0.20 | -0.01 | -4.77% | 1 | 359 | 0.40 | 0.13 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.06 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1,444 | 0.41 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.02 | 0.19 | 0.02 | -0.09 | -81.82% | 1 | 130 | 0.41 | 0.06 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 0.01 | 0.79 | 0.13 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 152 | 0.55 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 68 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.62 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.61 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.67 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 137 | 0.87 | -0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.01 | 0.78 | 0.08 | 0.00 | 0.00% | 0 | 237 | 0.48 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 0.02 | 0.82 | % | 0 | 0 | 1.18 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 476 | 0.44 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.07 | 0.28 | % | 0 | 0 | 0.44 | -0.07 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.06 | 0.87 | 0.11 | 0.00 | 0.00% | 0 | 652 | 0.44 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 0.09 | 1.07 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 0.23 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 479 | 0.43 | -0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 0.25 | 0.35 | % | 0 | 0 | 0.42 | -0.19 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.41 | 0.76 | 0.47 | 0.00 | 0.00% | 0 | 2,420 | 0.41 | -0.23 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 0.37 | 0.93 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.28 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.43 | 1.07 | 0.72 | 0.00 | 0.00% | 0 | 3,093 | 0.40 | -0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 0.65 | 1.29 | % | 0 | 0 | 0.40 | -0.40 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 27.00 | 0.99 | 1.44 | 1.18 | 0.00 | 0.00% | 0 | 1,055 | 0.40 | -0.46 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 1.11 | 2.40 | 1.36 | 0.00 | 0.00% | 0 | 166 | 0.40 | -0.52 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 1.41 | 2.55 | 1.78 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.59 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.50 | 1.69 | 2.89 | % | 0 | 0 | 0.41 | -0.65 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 2.12 | 2.97 | 2.34 | 0.00 | 0.00% | 0 | 352 | 0.39 | -0.71 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.50 | 2.16 | 3.60 | % | 0 | 0 | 0.41 | -0.76 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 2.65 | 3.35 | 2.90 | 0.00 | 0.00% | 0 | 112 | 0.27 | -0.80 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.50 | 2.80 | 4.25 | % | 0 | 0 | 0.39 | -0.84 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 31.00 | 4.00 | 4.20 | 4.00 | -2.05 | -33.89% | 1 | 3 | 0.49 | -0.87 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 4.90 | 5.35 | 4.95 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 5.30 | 6.55 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 6.55 | 7.10 | % | 0 | 0 | 0.53 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 7.45 | 8.20 | 7.56 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 8.75 | 9.10 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 9.20 | 10.45 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 10.30 | 11.45 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 11.35 | 12.45 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 12.25 | 13.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |