Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $17.23 as of 4/25/2025 8:51:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.45 | 11.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 9.00 | 7.95 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 6.95 | 7.75 | 5.68 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 6.00 | 7.35 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 12.00 | 4.65 | 5.95 | 5.20 | -0.44 | -7.81% | 35 | 25 | 1.30 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.50 | 4.45 | 5.00 | % | 0 | 0 | 1.28 | 0.97 | 0.02 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 13.00 | 4.00 | 4.40 | % | 0 | 0 | 1.24 | 0.95 | 0.03 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 3.20 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.91 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 14.50 | 2.65 | 2.98 | 2.87 | -0.58 | -16.82% | 2 | 15 | 0.59 | 0.87 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 1.52 | 2.99 | 2.40 | +0.15 | +6.67% | 1 | 198 | 0.83 | 0.83 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.50 | 1.63 | 2.57 | 2.05 | -0.02 | -0.97% | 11 | 4 | 0.77 | 0.78 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 1.33 | 1.92 | 1.65 | -0.05 | -2.95% | 1 | 177 | 0.65 | 0.72 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.50 | 1.36 | 1.50 | 1.24 | -0.16 | -11.43% | 82 | 95 | 0.77 | 0.65 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 1.07 | 1.12 | 1.06 | +0.10 | +10.42% | 21 | 538 | 0.72 | 0.57 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 0.79 | 0.86 | 0.83 | -0.04 | -4.60% | 91 | 65 | 0.71 | 0.48 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.58 | 0.64 | 0.60 | -0.05 | -7.70% | 146 | 467 | 0.68 | 0.40 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 18.50 | 0.42 | 0.47 | 0.38 | -0.12 | -24.00% | 5 | 117 | 0.68 | 0.32 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.28 | 0.33 | 0.31 | -0.04 | -11.43% | 24 | 120 | 0.66 | 0.25 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.50 | 0.18 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.19 | 0.12 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 6 | 108 | 0.63 | 0.14 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.10 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.08 | 0.08 | -0.01 | -11.12% | 12 | 54 | 0.60 | 0.08 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.04 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.02 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.55 | 0.02 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 1 | 19 | 1.01 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.24 | 0.00 | 0.00% | 0 | 42 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.27 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.03 | -0.02 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.99 | -0.05 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.06 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.80 | -0.09 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 14.50 | 0.15 | 0.26 | 0.20 | -0.03 | -13.05% | 58 | 5 | 0.85 | -0.13 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.23 | 0.27 | 0.30 | -0.01 | -3.23% | 107 | 140 | 0.79 | -0.17 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.50 | 0.33 | 0.36 | 0.36 | -0.12 | -25.00% | 10 | 9 | 0.77 | -0.22 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.46 | 0.49 | 0.51 | -0.07 | -12.07% | 152 | 131 | 0.75 | -0.28 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.50 | 0.61 | 0.65 | 0.70 | -0.07 | -9.10% | 201 | 205 | 0.73 | -0.35 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.81 | 0.88 | 0.90 | -0.37 | -29.14% | 7 | 26 | 0.71 | -0.43 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 1.04 | 1.14 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.52 | 0.17 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 1.31 | 1.43 | 1.45 | -0.04 | -2.69% | 4 | 52 | 0.67 | -0.60 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 18.50 | 1.60 | 1.90 | 1.81 | -0.33 | -15.43% | 1 | 72 | 0.72 | -0.68 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 1.78 | 2.27 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.75 | 0.14 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 19.50 | 2.32 | 2.59 | 2.55 | -0.70 | -21.54% | 2 | 3 | 0.64 | -0.81 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 2.76 | 3.15 | 4.17 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.86 | 0.09 | -0.02 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 2.62 | 4.30 | % | 0 | 0 | 1.12 | -0.90 | 0.08 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 21.00 | 3.50 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.92 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 4.60 | 5.80 | 5.79 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.96 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 5.15 | 5.55 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 23.00 | 5.60 | 6.00 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 24.00 | 6.60 | 7.25 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 25.00 | 7.60 | 9.30 | 5.97 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 8.60 | 9.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 27.00 | 9.70 | 11.30 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 28.00 | 10.70 | 11.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 29.00 | 11.60 | 13.30 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 30.00 | 12.70 | 14.30 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 35.00 | 17.65 | 19.30 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |