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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.20 | 11.50 | 9.20 | -0.85 | -8.46% | 15 | 14 | 0.99 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 8.00 | 8.30 | 8.25 | -0.80 | -8.84% | 9 | 7 | 0.80 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 7.20 | 9.75 | 7.30 | -0.75 | -9.32% | 15 | 4 | 0.66 | 0.97 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 5.55 | 8.15 | 6.40 | 0.00 | 0.00% | 22 | 1 | 0.38 | 0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 4.80 | 5.45 | 5.40 | -0.80 | -12.91% | 2 | 15 | 0.37 | 0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 4.05 | 4.55 | 4.85 | -0.95 | -16.38% | 7 | 60 | 0.44 | 0.88 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 3.65 | 5.60 | 3.75 | -0.85 | -18.48% | 302 | 320 | 0.61 | 0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.80 | 4.75 | 3.96 | 0.00 | 0.00% | 0 | 43 | 0.57 | 0.75 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.16 | 2.30 | 2.25 | -0.74 | -24.75% | 7 | 102 | 0.57 | 0.66 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.69 | 1.74 | 1.70 | -0.36 | -17.48% | 11 | 192 | 0.57 | 0.56 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.24 | 1.28 | 1.25 | -0.37 | -22.84% | 23 | 1,062 | 0.57 | 0.46 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.88 | 0.91 | 0.89 | -0.24 | -21.24% | 5 | 375 | 0.56 | 0.37 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.63 | 0.63 | -0.17 | -21.25% | 59 | 2,478 | 0.54 | 0.28 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.39 | 0.44 | 0.40 | -0.17 | -29.83% | 28 | 347 | 0.54 | 0.21 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.26 | 0.30 | 0.28 | -0.08 | -22.23% | 143 | 691 | 0.54 | 0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.17 | 0.20 | 0.18 | -0.07 | -28.00% | 29 | 419 | 0.54 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.11 | 0.14 | 0.14 | -0.07 | -33.34% | 6 | 190 | 0.54 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.06 | 0.11 | 0.09 | -0.02 | -18.19% | 36 | 292 | 0.55 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.04 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 241 | 0.63 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.02 | 0.71 | 0.08 | 0.00 | 0.00% | 0 | 174 | 0.79 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 3 | 124 | 0.61 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.01 | 0.69 | 0.01 | -0.17 | -94.45% | 1 | 100 | 0.85 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 10 | 78 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.01 | 0.95 | 0.01 | -0.11 | -91.67% | 2 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.01 | 1.13 | 0.01 | -0.11 | -91.67% | 10 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.74 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.05 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.03 | 0.72 | 0.03 | +0.01 | +50.00% | 10 | 1 | 1.17 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.02 | 0.21 | 0.05 | 0.00 | 0.00% | 159 | 1,600 | 0.84 | -0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.04 | 0.69 | 0.14 | 0.00 | 0.00% | 0 | 155 | 0.88 | -0.04 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.15 | 0.17 | 0.16 | +0.03 | +23.08% | 74 | 772 | 0.65 | -0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.26 | 0.29 | 0.26 | +0.06 | +30.00% | 2 | 300 | 0.63 | -0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.43 | 0.46 | 0.44 | +0.14 | +46.67% | 37 | 156 | 0.61 | -0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.68 | 0.71 | 0.68 | +0.22 | +47.83% | 53 | 179 | 0.59 | -0.25 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.02 | 1.05 | 1.01 | +0.25 | +32.90% | 29 | 1,090 | 0.58 | -0.34 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.45 | 1.49 | 1.42 | +0.34 | +31.49% | 2 | 616 | 0.57 | -0.44 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.99 | 2.03 | 2.00 | +0.46 | +29.87% | 24 | 610 | 0.56 | -0.54 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 2.62 | 2.99 | 2.53 | +0.48 | +23.42% | 1 | 445 | 0.55 | -0.63 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 3.30 | 3.40 | 3.20 | +0.76 | +31.15% | 1 | 425 | 0.53 | -0.72 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 4.10 | 4.20 | 4.12 | +0.66 | +19.08% | 11 | 383 | 0.52 | -0.79 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 5.00 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 1,075 | 0.79 | -0.85 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 5.90 | 7.90 | 5.94 | +1.41 | +31.13% | 8 | 253 | 0.51 | -0.89 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 6.85 | 7.85 | 5.83 | 0.00 | 0.00% | 0 | 400 | 0.62 | -0.92 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 6.85 | 7.95 | 6.97 | 0.00 | 0.00% | 0 | 110 | 0.63 | -0.95 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 8.80 | 9.90 | 9.70 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.96 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 9.80 | 11.85 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 10.80 | 10.95 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 10.30 | 12.75 | 11.90 | % | 1 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 32.00 | 11.80 | 14.40 | 12.90 | +0.95 | +7.95% | 2 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 13.80 | 15.85 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 13.80 | 14.95 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 15.80 | 17.80 | 15.85 | -0.56 | -3.42% | 1 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 15.80 | 18.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 16.85 | 18.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 17.80 | 20.45 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 18.90 | 21.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 19.80 | 21.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |