Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $27.66 as of 2/4/2025 2:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.10 | 24.20 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 17.90 | 18.00 | 15.55 | 0.00 | 0.00% | 0 | 37 | 2.56 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 11.00 | 16.90 | 17.50 | 17.50 | 0.00 | 0.00% | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 12.00 | 15.90 | 16.40 | 13.80 | 0.00 | 0.00% | 0 | 60 | 2.58 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 13.00 | 14.90 | 15.05 | 13.40 | 0.00 | 0.00% | 0 | 78 | 2.35 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 14.00 | 13.90 | 14.05 | 12.50 | 0.00 | 0.00% | 0 | 154 | 1.92 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 12.95 | 13.05 | 11.35 | 0.00 | 0.00% | 0 | 455 | 0.98 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 16.00 | 11.95 | 12.95 | 12.65 | 0.00 | 0.00% | 0 | 392 | 0.96 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 17.00 | 10.05 | 11.10 | 11.15 | 0.00 | 0.00% | 0 | 490 | 0.79 | 0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 18.00 | 10.00 | 10.10 | 10.90 | 0.00 | 0.00% | 0 | 394 | 1.30 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 19.00 | 8.05 | 9.15 | 9.25 | 0.00 | 0.00% | 0 | 225 | 0.61 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 8.05 | 8.20 | 7.95 | -0.95 | -10.68% | 2 | 432 | 0.65 | 0.94 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 21.00 | 7.10 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 301 | 0.58 | 0.92 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 22.00 | 6.20 | 7.30 | 5.86 | -1.27 | -17.82% | 55 | 1,208 | 0.65 | 0.89 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 23.00 | 5.35 | 5.45 | 5.55 | 0.00 | 0.00% | 0 | 547 | 0.54 | 0.86 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 24.00 | 4.55 | 4.65 | 4.30 | 0.00 | 0.00% | 0 | 898 | 0.59 | 0.81 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 2.56 | 4.80 | 3.80 | -0.05 | -1.30% | 10 | 2,766 | 0.54 | 0.76 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 26.00 | 3.10 | 3.20 | 3.08 | -0.17 | -5.24% | 18 | 7,570 | 0.52 | 0.69 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 27.00 | 2.41 | 2.55 | 2.53 | +0.03 | +1.20% | 251 | 4,950 | 0.49 | 0.62 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 28.00 | 1.70 | 2.01 | 1.98 | -0.02 | -1.00% | 56 | 2,288 | 0.50 | 0.54 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 29.00 | 1.49 | 1.57 | 1.55 | +0.01 | +0.65% | 8 | 17,224 | 0.50 | 0.45 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 1.13 | 1.20 | 1.12 | -0.06 | -5.09% | 15 | 5,564 | 0.50 | 0.38 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 31.00 | 0.73 | 0.91 | 0.82 | -0.10 | -10.87% | 6 | 5,894 | 0.50 | 0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 0.63 | 0.68 | 0.66 | -0.13 | -16.46% | 2 | 234 | 0.49 | 0.25 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 0.41 | 0.57 | 0.45 | -0.05 | -10.00% | 10 | 204 | 0.49 | 0.20 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 0.31 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 74 | 0.49 | 0.16 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.21 | 0.29 | 0.22 | -0.05 | -18.52% | 20 | 5,169 | 0.49 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 0.14 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.10 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.48 | 0.08 | 0.03 | -0.01 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 38.00 | 0.04 | 0.67 | % | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 39.00 | 0.03 | 0.74 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.04 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.03 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 138 | 1.88 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 117 | 2.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 2,093 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,365 | 1.07 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 666 | 1.64 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 495 | 1.42 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.61 | 0.14 | 0.00 | 0.00% | 0 | 1,623 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.69 | 0.06 | 0.00 | 0.00% | 0 | 1,185 | 1.31 | -0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.72 | 0.04 | 0.00 | 0.00% | 0 | 1,059 | 1.21 | -0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 19.00 | 0.03 | 0.44 | 0.10 | +0.01 | +11.12% | 2 | 236 | 0.73 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.07 | 0.16 | 0.13 | +0.01 | +8.34% | 20 | 645 | 0.59 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 21.00 | 0.15 | 0.19 | 0.20 | +0.05 | +33.34% | 10 | 645 | 0.57 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.00 | 0.23 | 0.27 | 0.28 | +0.01 | +3.71% | 8 | 1,229 | 0.56 | -0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 23.00 | 0.36 | 0.39 | 0.43 | +0.14 | +48.28% | 1 | 1,085 | 0.54 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 24.00 | 0.54 | 0.57 | 0.56 | -0.01 | -1.76% | 197 | 761 | 0.54 | -0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.77 | 0.80 | 0.79 | -0.03 | -3.66% | 236 | 3,125 | 0.52 | -0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 26.00 | 1.07 | 1.11 | 1.11 | +0.04 | +3.74% | 111 | 2,298 | 0.51 | -0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 27.00 | 1.44 | 1.50 | 1.47 | +0.16 | +12.22% | 24 | 1,264 | 0.51 | -0.38 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 28.00 | 1.92 | 1.98 | 1.96 | +0.04 | +2.09% | 4 | 873 | 0.50 | -0.46 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 29.00 | 2.37 | 2.53 | 2.20 | 0.00 | 0.00% | 0 | 293 | 0.50 | -0.55 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 3.10 | 3.20 | 3.28 | +0.26 | +8.61% | 3 | 223 | 0.50 | -0.62 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 31.00 | 3.80 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 308 | 0.49 | -0.69 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 4.55 | 4.65 | 5.05 | +0.78 | +18.27% | 300 | 80 | 0.48 | -0.75 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 5.40 | 5.50 | 5.55 | 0.00 | 0.00% | 0 | 139 | 0.48 | -0.80 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 6.25 | 7.35 | 6.45 | -2.10 | -24.57% | 1 | 7 | 0.66 | -0.84 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 7.15 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.87 | 0.04 | -0.01 | 12/3/2024 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 8.10 | 8.25 | % | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 37.00 | 9.05 | 9.20 | % | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 38.00 | 9.80 | 10.20 | 10.29 | +0.19 | +1.89% | 33 | 2 | 0.57 | -0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 39.00 | 11.05 | 11.20 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.96 | 0.02 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 11.20 | 14.25 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST |