Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $27.12 as of 1/22/2025 7:48:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 14.50 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 9.45 | 11.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 9.90 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 8.75 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 5.85 | 8.95 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 5.15 | 8.20 | 5.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 6.15 | 6.40 | % | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 5.25 | 5.50 | % | 0 | 0 | 0.45 | 0.92 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 3.85 | 5.60 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.87 | 0.05 | -0.02 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 3.35 | 3.80 | 3.93 | 0.00 | 0.00% | 0 | 507 | 0.46 | 0.81 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 2.07 | 4.00 | 3.03 | 0.00 | 0.00% | 0 | 61 | 0.48 | 0.75 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 1.84 | 3.00 | 2.41 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.66 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.70 | 1.87 | 2.12 | 0.00 | 0.00% | 0 | 54 | 0.43 | 0.57 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 1.15 | 2.16 | 1.30 | 0.00 | 0.00% | 0 | 79 | 0.55 | 0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.54 | 1.65 | 0.99 | 0.00 | 0.00% | 0 | 64 | 0.53 | 0.37 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 153 | 0.57 | 0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.29 | 0.56 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.20 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.05 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.14 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.09 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.06 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.19 | % | 0 | 0 | 0.42 | 0.04 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.17 | % | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 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 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 1.31 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.33 | % | 0 | 0 | 1.48 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.06 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 0.04 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.08 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 0.07 | 0.57 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.63 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.38 | 1.66 | 0.72 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.25 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.48 | 2.24 | 0.97 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.34 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.33 | 2.39 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.43 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 0.63 | 2.57 | % | 0 | 0 | 0.35 | -0.53 | 0.10 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 2.09 | 2.88 | 2.68 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.63 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 2.33 | 3.95 | % | 0 | 0 | 0.54 | -0.72 | 0.09 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 31.00 | 3.70 | 4.60 | 4.36 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.80 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 4.15 | 5.25 | % | 0 | 0 | 0.51 | -0.86 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 33.00 | 5.85 | 7.15 | % | 0 | 0 | 0.60 | -0.91 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 34.00 | 6.85 | 7.10 | % | 0 | 0 | 0.63 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 7.85 | 8.10 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 36.00 | 8.90 | 9.25 | % | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST |