Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.15 as of 7/10/2025 10:04:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.10 | 14.90 | 13.00 | 11.99 | 0.00 | 0.00% | 1.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 10.10 | 14.00 | 12.05 | 11.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 9.55 | 13.05 | 11.30 | 5.75 | 0.00 | 0.00% | 0.94 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:59 PM EST |
| 12.50 | 9.05 | 11.80 | 10.43 | 9.57 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 8.55 | 12.05 | 10.30 | 8.95 | 0.00 | 0.00% | 0.79 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 7.90 | 10.60 | 9.25 | 8.45 | +3.56 | +72.81% | 0.66 | 2 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 14.50 | 7.05 | 10.60 | 8.83 | 8.05 | % | 0.61 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 15.00 | 6.55 | 10.05 | 8.30 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 15.50 | 6.40 | 9.70 | 8.05 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 16.00 | 5.60 | 9.20 | 7.40 | 6.40 | +0.50 | +8.48% | 0.46 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 16.50 | 5.15 | 8.40 | 6.78 | 4.95 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 4.80 | 7.80 | 6.30 | 2.24 | 0.00 | 0.00% | 0.37 | 0 | 34 | 8.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 17.50 | 5.55 | 5.75 | 5.65 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 5.10 | 5.20 | 5.15 | 5.16 | +1.01 | +24.34% | 0.29 | 18 | 141 | 3.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.50 | 4.60 | 4.75 | 4.68 | 4.63 | +1.25 | +36.99% | 0.25 | 1 | 43 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 4.10 | 4.20 | 4.15 | 4.12 | +1.18 | +40.14% | 0.22 | 41 | 224 | 2.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.50 | 3.60 | 3.70 | 3.65 | 3.25 | +0.86 | +35.99% | 0.19 | 10 | 224 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 3.10 | 3.20 | 3.15 | 3.20 | +1.24 | +63.27% | 0.16 | 24 | 316 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.50 | 2.63 | 2.69 | 2.66 | 2.70 | +1.30 | +92.86% | 0.13 | 42 | 670 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 2.12 | 2.20 | 2.16 | 2.35 | +1.38 | +142.27% | 0.10 | 52 | 545 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.50 | 1.63 | 1.81 | 1.72 | 1.67 | +1.08 | +183.06% | 0.08 | 182 | 422 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 1.15 | 1.21 | 1.18 | 1.30 | +0.94 | +261.12% | 0.05 | 482 | 1,130 | 0.77 | 0.99 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.50 | 0.51 | 0.75 | 0.63 | 0.50 | +0.36 | +257.15% | 0.03 | 1,405 | 2,309 | 0.37 | 0.85 | 0.39 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 0.33 | 0.37 | 0.35 | 0.35 | +0.27 | +337.50% | 0.02 | 22,756 | 4,283 | 0.57 | 0.58 | 0.57 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.12 | +400.00% | 0.01 | 1,637 | 311 | 0.60 | 0.32 | 0.46 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1,547 | 4,231 | 0.62 | 0.15 | 0.28 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 838 | 0 | 0.68 | 0.06 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 2,387 | 140 | 1.47 | 0.01 | 0.04 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.26 | +0.24 | +1,200.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.06 | +200.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.24 | +2,400.00% | 0.01 | 1 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.43 | +0.40 | +1,333.34% | 0.01 | 1 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 3.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 160 | 2.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 497 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 586 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.50 | 0.01 | 0.36 | 0.19 | 0.02 | -0.02 | -50.00% | 0.01 | 203 | 622 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 548 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 84 | 700 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.35 | -94.60% | 0.00 | 1,853 | 1,489 | 0.67 | -0.01 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.09 | -0.66 | -88.00% | 0.00 | 160 | 25 | 0.66 | -0.15 | 0.39 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.96 | -83.48% | 0.01 | 127 | 9 | 0.52 | -0.42 | 0.57 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.62 | 0.31 | 0.48 | % | 0.01 | 6 | 0 | 0.41 | -0.68 | 0.46 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 24.00 | 0.39 | 1.48 | 0.94 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.68 | -0.85 | 0.28 | -0.06 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 24.50 | 1.25 | 1.56 | 1.41 | % | 0.06 | 0 | 0 | 1.84 | -0.94 | 0.14 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 25.00 | 1.74 | 2.07 | 1.91 | % | 0.08 | 0 | 0 | 0.99 | -0.99 | 0.04 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 25.50 | 2.10 | 2.49 | 2.30 | 2.33 | % | 0.09 | 1 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 26.00 | 2.77 | 2.97 | 2.87 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 26.50 | 3.25 | 3.40 | 3.33 | % | 0.13 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 27.00 | 3.75 | 4.85 | 4.30 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 27.50 | 4.25 | 4.45 | 4.35 | % | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 28.00 | 4.75 | 5.50 | 5.13 | % | 0.18 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 28.50 | 5.25 | 5.40 | 5.33 | % | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 29.00 | 5.75 | 6.10 | 5.93 | % | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 29.50 | 6.25 | 7.40 | 6.83 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 30.00 | 6.75 | 7.90 | 7.33 | 8.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 11.75 | 12.15 | 11.95 | % | 0.34 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |