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 | 7.55 | 11.20 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 5.00 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.91 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 4.95 | 7.75 | 7.25 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.87 | 0.04 | -0.01 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 4.80 | 4.90 | 4.85 | -0.35 | -6.74% | 4 | 104 | 0.61 | 0.82 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 2.62 | 4.95 | 4.81 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.77 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 3.40 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 36 | 0.60 | 0.70 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 2.81 | 2.90 | 3.24 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.64 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 2.26 | 2.38 | 2.44 | -0.07 | -2.79% | 1 | 494 | 0.59 | 0.56 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 1.64 | 1.89 | 1.85 | -0.71 | -27.74% | 120 | 495 | 0.58 | 0.49 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 1.39 | 1.49 | 1.50 | -0.56 | -27.19% | 70 | 704 | 0.57 | 0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 1.08 | 1.18 | 1.23 | -0.33 | -21.16% | 34 | 1,004 | 0.57 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.84 | 0.91 | 0.84 | -0.33 | -28.21% | 30 | 715 | 0.56 | 0.29 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.63 | 0.69 | 0.65 | -0.23 | -26.14% | 33 | 2,267 | 0.56 | 0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.47 | 0.53 | 0.50 | -0.21 | -29.58% | 77 | 4,468 | 0.56 | 0.19 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.34 | 0.40 | 0.43 | 0.00 | 0.00% | 2 | 470 | 0.55 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.25 | 0.30 | 0.28 | -0.01 | -3.45% | 29 | 868 | 0.55 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.17 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 120 | 0.56 | 0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.12 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 382 | 0.58 | 0.07 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 913 | 0.60 | 0.05 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.04 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.64 | 0.04 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.02 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 65 | 0.95 | 0.03 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.02 | 0.01 | 0.00 | 12/16/2024 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 0.01 | 0.66 | 0.17 | 0.00 | 0.00% | 0 | 101 | 1.01 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 139 | 0.69 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 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 | 0.03 | 0.20 | 0.20 | +0.07 | +53.85% | 5 | 26 | 0.71 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.28 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.21 | 0.63 | 0.30 | -0.06 | -16.67% | 12 | 192 | 0.63 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.43 | 0.77 | 0.69 | +0.37 | +115.63% | 2 | 3,600 | 0.62 | -0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.85 | 0.91 | 0.83 | +0.20 | +31.75% | 6 | 124 | 0.61 | -0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.99 | 1.42 | 1.20 | +0.67 | +126.42% | 503 | 1,349 | 0.60 | -0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 1.42 | 1.62 | 1.08 | +0.15 | +16.13% | 26 | 489 | 0.59 | -0.36 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 1.73 | 2.17 | 1.99 | +0.78 | +64.47% | 26 | 546 | 0.59 | -0.44 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 2.48 | 2.70 | 2.59 | +1.01 | +63.93% | 141 | 560 | 0.58 | -0.51 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 2.63 | 4.25 | 2.37 | -0.08 | -3.27% | 16 | 2,100 | 0.57 | -0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 2.76 | 3.95 | 3.35 | +0.40 | +13.56% | 9 | 818 | 0.58 | -0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 3.65 | 5.70 | 3.15 | 0.00 | 0.00% | 0 | 549 | 0.57 | -0.71 | 0.07 | -0.02 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 4.75 | 5.50 | 5.30 | +0.40 | +8.17% | 100 | 517 | 0.43 | -0.76 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 6.10 | 6.35 | 5.15 | -0.27 | -4.99% | 84 | 313 | 0.54 | -0.81 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 6.65 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 532 | 0.43 | -0.85 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 7.00 | 9.15 | 7.50 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.88 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 7.80 | 10.10 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.91 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 9.30 | 12.40 | 7.65 | 0.00 | 0.00% | 0 | 75 | 0.63 | -0.93 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 9.90 | 12.90 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.95 | 0.02 | -0.01 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 11.05 | 13.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.96 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 11.75 | 14.00 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.97 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 12.80 | 16.10 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 14.10 | 17.05 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 12/4/2024 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 14.85 | 17.75 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |