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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.70 | 15.10 | 14.55 | 0.00 | 0.00% | 0 | 103 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 12.35 | 12.45 | 11.20 | 0.00 | 0.00% | 0 | 89 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 9.35 | 9.45 | 9.30 | +0.45 | +5.09% | 4 | 102 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 7.40 | 7.50 | 7.67 | +0.57 | +8.03% | 1 | 77 | 0.98 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 5.45 | 5.55 | 5.68 | +1.83 | +47.54% | 3 | 136 | 0.76 | 0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 4.55 | 4.60 | 4.80 | +0.27 | +5.96% | 20 | 297 | 0.60 | 0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 3.65 | 3.70 | 2.76 | 0.00 | 0.00% | 0 | 179 | 0.57 | 0.88 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.82 | 2.85 | 2.89 | -0.16 | -5.25% | 2 | 1,147 | 0.55 | 0.81 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 2.07 | 2.11 | 2.07 | -0.03 | -1.43% | 33 | 968 | 0.53 | 0.71 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 1.44 | 1.48 | 1.60 | +0.14 | +9.59% | 201 | 1,109 | 0.50 | 0.59 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.94 | 0.98 | 1.01 | +0.06 | +6.32% | 78 | 1,581 | 0.48 | 0.46 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.58 | 0.61 | 0.60 | -0.01 | -1.64% | 150 | 1,185 | 0.47 | 0.33 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.37 | 0.37 | +0.02 | +5.72% | 53 | 2,992 | 0.47 | 0.22 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.18 | 0.22 | 0.22 | +0.10 | +83.34% | 95 | 888 | 0.46 | 0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.09 | 0.14 | 0.12 | -0.01 | -7.70% | 18 | 3,072 | 0.46 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 599 | 0.47 | 0.05 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.01 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 1,736 | 0.53 | 0.03 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 7 | 4,511 | 0.49 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 50 | 1,424 | 0.52 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 576 | 0.65 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 2,983 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,241 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3,718 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 933 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 651 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,526 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 437 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2,340 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1,528 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 236 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 324 | 2.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,160 | 1.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 6,106 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,039 | 0.74 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.30 | 0.07 | -0.10 | -58.83% | 3 | 1,490 | 0.85 | -0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.11 | 0.14 | 0.10 | -0.04 | -28.58% | 40 | 3,330 | 0.60 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.21 | 0.22 | 0.21 | -0.03 | -12.50% | 8 | 789 | 0.56 | -0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.37 | 0.39 | 0.35 | -0.04 | -10.26% | 104 | 6,885 | 0.54 | -0.19 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.61 | 0.65 | 0.62 | -0.06 | -8.83% | 30 | 2,791 | 0.52 | -0.29 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.98 | 1.01 | 0.97 | -0.08 | -7.62% | 149 | 18,934 | 0.50 | -0.41 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 1.47 | 1.52 | 1.37 | -0.18 | -11.62% | 337 | 977 | 0.48 | -0.54 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 2.10 | 2.15 | 2.22 | +0.09 | +4.23% | 10 | 1,423 | 0.46 | -0.67 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 2.83 | 2.91 | 2.62 | -0.33 | -11.19% | 37 | 3,203 | 0.46 | -0.78 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 3.70 | 3.80 | 3.66 | 0.00 | 0.00% | 0 | 2,177 | 0.44 | -0.86 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 4.65 | 4.75 | 5.70 | 0.00 | 0.00% | 0 | 1,199 | 0.50 | -0.91 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 5.60 | 5.70 | 7.03 | 0.00 | 0.00% | 0 | 340 | 0.51 | -0.95 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 6.60 | 6.70 | 6.73 | 0.00 | 0.00% | 0 | 1,179 | 0.63 | -0.97 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 6.85 | 7.70 | 8.66 | 0.00 | 0.00% | 0 | 286 | 0.69 | -0.98 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 8.60 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 571 | 0.75 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 9.55 | 9.70 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 10.60 | 10.70 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 11.60 | 11.70 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 12.60 | 12.70 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 13.60 | 13.70 | 14.85 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 14.60 | 14.70 | 15.95 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 15.55 | 15.70 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 16.60 | 16.75 | 17.85 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 17.60 | 17.70 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 19.60 | 19.70 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 22.60 | 22.70 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:51 PM EST |