Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $17.37 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.35 | 10.00 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 9.30 | 10.40 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 8.70 | 10.15 | 8.75 | 0.00 | 0.00% | 0 | 17 | 4.81 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 7.90 | 8.40 | 6.65 | 0.00 | 0.00% | 0 | 21 | 4.20 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 7.75 | 8.15 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 7.25 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 8 | 3.33 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 6.70 | 7.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 6.25 | 6.45 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 5.80 | 6.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 5.30 | 5.45 | 4.90 | 0.00 | 0.00% | 0 | 69 | 2.07 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 4.75 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 40 | 2.17 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 4.20 | 4.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.50 | 3.85 | 4.80 | 2.67 | 0.00 | 0.00% | 0 | 106 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 3.30 | 3.45 | 3.55 | +0.15 | +4.42% | 1 | 18 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 2.79 | 2.95 | 3.02 | 0.00 | 0.00% | 0 | 26 | 1.16 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.37 | 2.45 | 2.70 | +0.25 | +10.21% | 4 | 173 | 1.25 | 0.98 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 1.87 | 2.47 | 2.01 | -0.06 | -2.90% | 13 | 61 | 2.22 | 0.94 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 1.39 | 1.52 | 1.50 | +0.06 | +4.17% | 10 | 352 | 0.67 | 0.88 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.97 | 1.03 | 1.08 | +0.06 | +5.89% | 26 | 459 | 0.64 | 0.79 | 0.23 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.61 | 0.65 | 0.63 | -0.03 | -4.55% | 1,120 | 1,326 | 0.60 | 0.65 | 0.33 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.35 | 0.37 | 0.35 | -0.04 | -10.26% | 561 | 1,810 | 0.58 | 0.45 | 0.41 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.17 | 0.19 | 0.18 | -0.04 | -18.19% | 1,774 | 1,265 | 0.57 | 0.26 | 0.36 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | 0.08 | 0.09 | 0.08 | -0.03 | -27.28% | 10,033 | 418 | 0.58 | 0.14 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.02 | 0.04 | 0.05 | -0.01 | -16.67% | 402 | 494 | 0.57 | 0.07 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 65 | 132 | 0.69 | 0.03 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 59 | 191 | 0.65 | 0.01 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.81 | 0.00 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 15 | 68 | 0.91 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 33 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.71 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.59 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.57 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.56 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.56 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.50 | 0.00 | 0.55 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.54 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.50 | 0.00 | 0.54 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.54 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.50 | 0.00 | 0.54 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.53 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.50 | 0.00 | 0.53 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.53 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.53 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.53 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.50 | 0.00 | 0.53 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.50 | 0.00 | 0.53 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.21 | 0.06 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 8.00 | 0.00 | 0.12 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 20 | 5.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.16 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 42 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.12 | 0.02 | % | 42 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 11.00 | 0.00 | 0.04 | 0.03 | -0.13 | -81.25% | 42 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 234 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 22 | 2.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 305 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 17 | 278 | 0.92 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.02 | 0.11 | 0.01 | -0.03 | -75.00% | 135 | 252 | 1.29 | -0.02 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 206 | 0.78 | -0.06 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 89 | 1,049 | 0.58 | -0.12 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.11 | 0.15 | 0.11 | -0.05 | -31.25% | 296 | 532 | 0.60 | -0.21 | 0.23 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.24 | 0.27 | 0.27 | -0.03 | -10.00% | 419 | 575 | 0.57 | -0.35 | 0.33 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.46 | 0.49 | 0.48 | -0.06 | -11.12% | 795 | 1,152 | 0.56 | -0.55 | 0.41 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.78 | 0.82 | 0.81 | -0.01 | -1.22% | 130 | 76 | 0.55 | -0.74 | 0.36 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | 1.05 | 1.33 | 1.02 | -0.23 | -18.40% | 32 | 87 | 0.67 | -0.86 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 1.48 | 1.74 | 2.13 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.93 | 0.16 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.50 | 1.92 | 2.24 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.97 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 1.38 | 2.67 | 2.36 | -0.35 | -12.92% | 9 | 9 | 0.81 | -0.99 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.50 | 2.97 | 3.20 | % | 0 | 0 | 1.28 | -1.00 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 3.60 | 3.70 | 3.45 | -0.69 | -16.67% | 16 | 4 | 1.08 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.50 | 4.05 | 4.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 4.60 | 4.70 | 4.38 | -0.27 | -5.81% | 11 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 5.05 | 5.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 5.55 | 5.75 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.50 | 6.10 | 6.20 | 5.95 | -0.29 | -4.65% | 3 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 6.45 | 7.55 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.50 | 6.95 | 7.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 7.45 | 7.70 | 7.97 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 7.90 | 8.35 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 8.40 | 8.80 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.50 | 8.90 | 9.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 9.50 | 9.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.50 | 10.05 | 10.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 10.40 | 10.75 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.50 | 11.10 | 11.20 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 11.40 | 11.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.50 | 11.90 | 12.35 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 12.55 | 12.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.50 | 12.90 | 13.25 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 13.55 | 13.75 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.50 | 13.95 | 14.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 14.50 | 14.80 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 14.90 | 15.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 15.50 | 15.70 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.50 | 15.95 | 16.35 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 16.45 | 16.75 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.50 | 16.90 | 17.35 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 17.40 | 17.80 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |