Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $27.12 as of 1/22/2025 9:06:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 12.75 | 11.62 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 9.30 | 9.70 | 8.41 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.96 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 7.90 | 8.95 | 8.87 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.94 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 7.50 | 7.80 | 6.18 | 0.00 | 0.00% | 0 | 83 | 0.54 | 0.92 | 0.02 | -0.01 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 6.40 | 7.10 | 5.23 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.89 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 5.50 | 6.45 | 6.20 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.85 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 4.70 | 5.65 | 5.35 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.81 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 3.95 | 4.85 | 3.45 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.75 | 0.05 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 3.30 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 142 | 0.50 | 0.69 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 2.32 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 561 | 0.46 | 0.63 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 2.02 | 3.05 | 2.53 | 0.00 | 0.00% | 0 | 851 | 0.43 | 0.56 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 1.81 | 2.37 | 2.25 | 0.00 | 0.00% | 0 | 223 | 0.45 | 0.50 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 1.40 | 2.03 | 1.83 | 0.00 | 0.00% | 0 | 532 | 0.45 | 0.43 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 1.09 | 1.64 | 1.59 | 0.00 | 0.00% | 0 | 326 | 0.45 | 0.37 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.77 | 1.40 | 1.17 | 0.00 | 0.00% | 0 | 157 | 0.44 | 0.32 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.56 | 1.13 | 1.06 | 0.00 | 0.00% | 0 | 426 | 0.44 | 0.26 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.37 | 0.96 | 0.73 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.22 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 0.31 | 0.83 | 0.68 | 0.00 | 0.00% | 0 | 83 | 0.44 | 0.18 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.23 | 0.83 | 0.44 | 0.00 | 0.00% | 0 | 918 | 0.44 | 0.15 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 0.17 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 100 | 0.44 | 0.12 | 0.04 | -0.01 | 12/9/2024 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 0.16 | 0.89 | 0.22 | 0.00 | 0.00% | 0 | 78 | 0.45 | 0.10 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 0.08 | 0.93 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.08 | 0.03 | -0.01 | 12/16/2024 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 0.06 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.06 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.05 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.05 | 0.02 | 0.00 | 12/31/2024 | 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 | 0.01 | 0.20 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.05 | 0.88 | 0.22 | 0.00 | 0.00% | 0 | 24 | 0.73 | -0.04 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.14 | 0.47 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.06 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.21 | 0.68 | 0.55 | 0.00 | 0.00% | 0 | 3,492 | 0.50 | -0.08 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.28 | 0.69 | 0.34 | 0.00 | 0.00% | 0 | 72 | 0.49 | -0.11 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 0.30 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 1,198 | 0.49 | -0.15 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 0.48 | 1.03 | 0.58 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.19 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 0.73 | 1.32 | 0.85 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.25 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.98 | 1.64 | 1.30 | 0.00 | 0.00% | 0 | 170 | 0.46 | -0.31 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 1.36 | 2.01 | 1.75 | 0.00 | 0.00% | 0 | 1,039 | 0.46 | -0.37 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 1.86 | 2.47 | 2.14 | 0.00 | 0.00% | 0 | 818 | 0.45 | -0.44 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 2.43 | 2.93 | 2.73 | +0.09 | +3.41% | 3 | 146 | 0.45 | -0.50 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 3.30 | 3.40 | 3.29 | -0.06 | -1.80% | 7 | 228 | 0.44 | -0.57 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 3.55 | 4.25 | 3.80 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.63 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 4.30 | 5.05 | 6.40 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.68 | 0.06 | -0.01 | 12/18/2024 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 5.25 | 5.60 | 4.96 | 0.00 | 0.00% | 0 | 103 | 0.44 | -0.74 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 5.95 | 6.75 | 6.19 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.78 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 6.55 | 7.70 | % | 0 | 0 | 0.45 | -0.82 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 7.50 | 8.70 | % | 0 | 0 | 0.44 | -0.85 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 36.00 | 8.75 | 9.15 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.88 | 0.04 | -0.01 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 9.50 | 10.35 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.90 | 0.03 | -0.01 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 10.55 | 11.20 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.92 | 0.03 | -0.01 | 12/18/2024 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 11.60 | 12.25 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.94 | 0.02 | 0.00 | 12/4/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 12.55 | 13.05 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |