Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $19.15 as of 3/28/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.60 | 12.25 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 8.40 | 11.25 | 10.54 | 0.00 | 0.00% | 0 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 7.50 | 10.25 | 9.30 | 0.00 | 0.00% | 0 | 75 | 2.92 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 6.10 | 7.25 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 5.60 | 6.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 5.65 | 6.25 | 7.11 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 4.35 | 5.25 | 6.20 | 0.00 | 0.00% | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 3.65 | 4.80 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 2.93 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 2.30 | 3.80 | 4.33 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.97 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 2.85 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.95 | 0.05 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 2.58 | 3.20 | 2.75 | % | 2 | 0 | 0.48 | 0.92 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 17.00 | 2.02 | 2.92 | 2.31 | -1.09 | -32.06% | 1 | 4 | 0.42 | 0.87 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 1.59 | 2.12 | 2.35 | -0.48 | -16.97% | 1 | 8 | 0.54 | 0.81 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.42 | 1.55 | 2.39 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.73 | 0.15 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 1.05 | 1.21 | 1.19 | % | 8 | 0 | 0.51 | 0.65 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 19.00 | 0.86 | 0.92 | 0.94 | -0.71 | -43.03% | 7 | 27 | 0.54 | 0.55 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 0.63 | 0.67 | 0.68 | -0.39 | -36.45% | 8 | 3 | 0.54 | 0.45 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.44 | 0.47 | 0.48 | -0.32 | -40.00% | 20 | 256 | 0.53 | 0.36 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 0.29 | 0.32 | 0.31 | -0.27 | -46.56% | 4 | 27 | 0.52 | 0.27 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.18 | 0.21 | 0.20 | -0.20 | -50.00% | 9 | 224 | 0.51 | 0.20 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 0.11 | 0.14 | 0.15 | -0.10 | -40.00% | 44 | 18 | 0.51 | 0.14 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 101 | 229 | 0.51 | 0.10 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 5 | 212 | 0.52 | 0.07 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.02 | 0.07 | 0.04 | -0.03 | -42.86% | 66 | 192 | 0.55 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 0.01 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 5 | 352 | 0.64 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.86 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.72 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.66 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.61 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.03 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 350 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.18 | 0.00 | 0.00% | 0 | 150 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 112 | 115 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.09 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.01 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.69 | -0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.01 | 0.04 | % | 0 | 0 | 0.65 | -0.03 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.05 | 0.07 | 0.06 | +0.04 | +200.00% | 86 | 92 | 0.61 | -0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 0.08 | 0.10 | 0.08 | -0.12 | -60.00% | 7 | 5 | 0.58 | -0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.14 | 0.15 | 0.16 | +0.10 | +166.67% | 26 | 132 | 0.57 | -0.13 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.22 | 0.25 | 0.21 | +0.11 | +110.00% | 1 | 10 | 0.56 | -0.19 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.34 | 0.37 | 0.31 | +0.13 | +72.23% | 1 | 25 | 0.55 | -0.27 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 0.50 | 0.54 | 0.51 | +0.34 | +200.00% | 3 | 17 | 0.55 | -0.35 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.70 | 0.88 | 0.69 | +0.31 | +81.58% | 74 | 59 | 0.53 | -0.45 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 0.95 | 1.00 | 1.01 | +0.47 | +87.04% | 33 | 51 | 0.52 | -0.55 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.26 | 1.31 | 1.31 | +0.47 | +55.96% | 2 | 83 | 0.52 | -0.64 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 1.61 | 1.72 | 1.58 | +0.86 | +119.45% | 4 | 15 | 0.54 | -0.73 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 1.98 | 2.28 | 1.94 | +0.63 | +48.10% | 4 | 154 | 0.59 | -0.80 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 1.59 | 2.54 | % | 0 | 0 | 0.30 | -0.86 | 0.12 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 2.85 | 3.35 | 2.97 | +1.00 | +50.77% | 8 | 34 | 0.57 | -0.90 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 2.94 | 5.30 | % | 0 | 0 | 0.67 | -0.93 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 3.80 | 4.60 | 3.66 | +1.11 | +43.53% | 59 | 33 | 0.66 | -0.95 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 4.30 | 4.45 | % | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 3.80 | 6.85 | 3.55 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 4.45 | 5.95 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 4.85 | 8.15 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 6.15 | 8.85 | 6.90 | +1.65 | +31.43% | 1 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 7.75 | 10.25 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 8.75 | 10.85 | 4.09 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 9.70 | 10.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 9.35 | 12.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 11.75 | 13.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 12.75 | 13.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 13.75 | 15.75 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 13.90 | 16.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 15.70 | 17.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |