Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $24.11 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 11.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 8.00 | 9.75 | 8.40 | % | 2 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 17.00 | 5.05 | 9.15 | % | 0 | 0 | 1.45 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 4.35 | 8.80 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 4.90 | 7.50 | 9.25 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.97 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 4.95 | 5.45 | % | 0 | 0 | 0.75 | 0.92 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 3.40 | 4.40 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.88 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 3.45 | 3.55 | 4.28 | -0.22 | -4.89% | 10 | 27 | 0.81 | 0.83 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 2.68 | 2.90 | 3.45 | -1.10 | -24.18% | 2 | 2 | 0.83 | 0.75 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 2.32 | 2.86 | 2.39 | -1.01 | -29.71% | 10 | 8 | 0.92 | 0.71 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 2.00 | 2.14 | 2.15 | -1.05 | -32.82% | 17 | 92 | 0.79 | 0.66 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.50 | 1.54 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.60 | 0.11 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 1.33 | 1.54 | 1.50 | -0.95 | -38.78% | 18 | 8 | 0.76 | 0.54 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.50 | 1.04 | 1.30 | 1.24 | -0.68 | -35.42% | 19 | 6 | 0.75 | 0.49 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.82 | 1.09 | 1.01 | -0.53 | -34.42% | 92 | 210 | 0.74 | 0.43 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.50 | 0.82 | 0.90 | 0.79 | -0.49 | -38.29% | 11 | 18 | 0.74 | 0.38 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.66 | 0.72 | 0.69 | -0.57 | -45.24% | 48 | 81 | 0.73 | 0.33 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.50 | 0.53 | 0.60 | 0.57 | -0.53 | -48.19% | 26 | 61 | 0.73 | 0.28 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.43 | 0.48 | 0.50 | -0.30 | -37.50% | 1,205 | 1,680 | 0.73 | 0.24 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 0.34 | 0.39 | 0.36 | -0.34 | -48.58% | 50 | 85 | 0.73 | 0.20 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.26 | 0.32 | 0.30 | -0.25 | -45.46% | 56 | 368 | 0.73 | 0.17 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.50 | 0.20 | 0.27 | 0.29 | -0.06 | -17.15% | 32 | 22 | 0.74 | 0.14 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.18 | 0.21 | 0.21 | -0.16 | -43.25% | 9 | 157 | 0.75 | 0.11 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.50 | 0.12 | 0.16 | 0.16 | -0.10 | -38.47% | 11 | 35 | 0.73 | 0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.09 | 0.14 | 0.12 | -0.08 | -40.00% | 122 | 105 | 0.74 | 0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.50 | 0.07 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.06 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 93 | 0.77 | 0.05 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 31.50 | 0.02 | 0.86 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.04 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.01 | 0.27 | 0.05 | -0.01 | -16.67% | 54 | 117 | 0.99 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.01 | 1.29 | 0.32 | 0.00 | 0.00% | 0 | 17 | 1.97 | 0.02 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.01 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 600 | 1.96 | 0.01 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.86 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 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 | 0.23 | 0.38 | % | 5 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.07 | % | 0 | 0 | 1.97 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.48 | % | 0 | 0 | 1.37 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.02 | 0.95 | % | 0 | 0 | 1.92 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.10 | 0.13 | 0.13 | +0.10 | +333.34% | 100 | 8 | 0.84 | -0.08 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.24 | 0.20 | +0.02 | +11.12% | 231 | 44 | 0.83 | -0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.17 | 0.39 | 0.33 | +0.20 | +153.85% | 35 | 6 | 0.80 | -0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.18 | 1.38 | 0.27 | -0.06 | -18.19% | 8 | 32 | 0.78 | -0.25 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 0.51 | 0.87 | 0.70 | +0.06 | +9.38% | 12 | 12 | 0.81 | -0.29 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.73 | 1.26 | 0.93 | +0.38 | +69.10% | 3 | 45 | 0.80 | -0.34 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.50 | 0.91 | 1.27 | 1.10 | +0.10 | +10.00% | 208 | 55 | 0.76 | -0.40 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 1.30 | 1.45 | 1.48 | +0.61 | +70.12% | 5 | 72 | 0.75 | -0.46 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.50 | 1.40 | 1.83 | 1.54 | +0.47 | +43.93% | 209 | 40 | 0.75 | -0.51 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 1.71 | 2.01 | 1.46 | +0.48 | +48.98% | 17 | 1,135 | 0.76 | -0.57 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.50 | 1.98 | 2.43 | 1.68 | +0.23 | +15.87% | 1 | 60 | 0.78 | -0.62 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 2.12 | 2.76 | 2.48 | +0.78 | +45.89% | 53 | 1,419 | 0.79 | -0.67 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.50 | 2.75 | 3.45 | 3.04 | +1.04 | +52.00% | 14 | 101 | 0.89 | -0.72 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 2.20 | 4.35 | 1.45 | 0.00 | 0.00% | 0 | 65 | 0.75 | -0.76 | 0.09 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 2.37 | 3.80 | 2.83 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.80 | 0.08 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 3.50 | 5.20 | 1.89 | 0.00 | 0.00% | 0 | 18 | 0.87 | -0.83 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 28.50 | 3.75 | 5.55 | % | 0 | 0 | 0.26 | -0.86 | 0.07 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 29.00 | 3.95 | 5.95 | 5.13 | +1.28 | +33.25% | 3 | 9 | 1.21 | -0.89 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.50 | 3.50 | 6.80 | % | 0 | 0 | 0.49 | -0.91 | 0.05 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 4.40 | 7.20 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.92 | 0.04 | -0.02 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 30.50 | 6.05 | 6.85 | % | 0 | 0 | 0.96 | -0.94 | 0.04 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 31.00 | 6.55 | 7.45 | % | 0 | 0 | 0.95 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 31.50 | 7.10 | 7.75 | % | 0 | 0 | 0.99 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 32.00 | 7.65 | 8.25 | 4.13 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.96 | 0.02 | -0.01 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 7.90 | 9.20 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 34.00 | 8.70 | 11.20 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 8.80 | 12.80 | 8.98 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 10.35 | 13.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 37.00 | 12.70 | 13.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 38.00 | 13.55 | 14.15 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |