Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $17.88 as of 5/9/2025 3:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.65 | 8.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 6.20 | 6.90 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 5.75 | 6.10 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 4.60 | 4.95 | % | 0 | 0 | 0.69 | 0.94 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 14.00 | 3.85 | 4.05 | % | 0 | 0 | 0.51 | 0.90 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 2.64 | 3.20 | % | 0 | 0 | 1.02 | 0.83 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 16.00 | 2.28 | 2.67 | % | 0 | 0 | 0.57 | 0.75 | 0.10 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.00 | 1.61 | 1.73 | 1.58 | % | 6 | 0 | 0.48 | 0.64 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 18.00 | 1.08 | 1.72 | 1.21 | -0.15 | -11.03% | 5 | 100 | 0.57 | 0.51 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 19.00 | 0.66 | 0.77 | % | 0 | 0 | 0.45 | 0.38 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 0.39 | 0.47 | 0.44 | -0.10 | -18.52% | 11 | 2 | 0.44 | 0.27 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 21.00 | 0.21 | 0.30 | % | 0 | 0 | 0.44 | 0.18 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 22.00 | 0.09 | 0.23 | % | 0 | 0 | 0.45 | 0.12 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 0.06 | 0.13 | % | 0 | 0 | 0.45 | 0.07 | 0.05 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.61 | % | 0 | 0 | 0.87 | 0.04 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 0.07 | 0.19 | % | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 14.00 | 0.13 | 0.27 | % | 0 | 0 | 0.57 | -0.10 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.28 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.17 | 0.07 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 16.00 | 0.50 | 0.60 | % | 0 | 0 | 0.51 | -0.25 | 0.10 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.00 | 0.83 | 0.92 | 0.90 | % | 2 | 0 | 0.49 | -0.36 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 18.00 | 1.29 | 1.48 | % | 0 | 0 | 0.50 | -0.49 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 19.00 | 1.89 | 2.00 | % | 0 | 0 | 0.47 | -0.62 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 2.14 | 2.92 | % | 0 | 0 | 0.40 | -0.73 | 0.11 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.00 | 3.40 | 4.10 | % | 0 | 0 | 0.46 | -0.82 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 22.00 | 3.30 | 6.20 | % | 0 | 0 | 0.53 | -0.88 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 5.25 | 5.45 | % | 0 | 0 | 0.56 | -0.93 | 0.05 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 24.00 | 4.75 | 6.45 | % | 0 | 0 | 0.58 | -0.96 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 7.25 | 7.55 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 6.55 | 9.10 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 11.95 | 14.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 15.65 | 18.25 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |