Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $17.32 as of 5/27/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.15 | 15.30 | 12.45 | 0.00 | 0.00% | 0 | 39 | 2.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 12:58:50 PM EST |
| 5.00 | 13.15 | 13.30 | 11.15 | 0.00 | 0.00% | 0 | 61 | 1.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:58:50 PM EST |
| 8.00 | 10.20 | 10.30 | 9.28 | 0.00 | 0.00% | 0 | 127 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:50 PM EST |
| 10.00 | 8.20 | 8.30 | 7.20 | 0.00 | 0.00% | 0 | 460 | 0.97 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:50 PM EST |
| 11.00 | 7.25 | 7.35 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 12.00 | 6.25 | 6.40 | 5.67 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 13.00 | 5.30 | 5.40 | 5.35 | +0.75 | +16.31% | 1 | 3,407 | 0.57 | 0.95 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 14.00 | 4.40 | 4.50 | 4.05 | +0.50 | +14.09% | 4 | 21 | 0.56 | 0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 15.00 | 3.50 | 3.60 | 3.54 | +0.66 | +22.92% | 19 | 745 | 0.52 | 0.86 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 16.00 | 2.72 | 2.78 | 2.79 | +0.61 | +27.99% | 40 | 10 | 0.50 | 0.79 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 17.00 | 2.01 | 2.05 | 2.05 | +0.51 | +33.12% | 160 | 9,629 | 0.49 | 0.69 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 18.00 | 1.42 | 1.46 | 1.50 | +0.42 | +38.89% | 67 | 910 | 0.47 | 0.57 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 19.00 | 0.96 | 0.99 | 0.99 | +0.29 | +41.43% | 250 | 503 | 0.46 | 0.45 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 20.00 | 0.62 | 0.64 | 0.62 | +0.18 | +40.91% | 158 | 7,087 | 0.45 | 0.34 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 21.00 | 0.38 | 0.40 | 0.39 | +0.11 | +39.29% | 65 | 3,250 | 0.45 | 0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 22.00 | 0.22 | 0.25 | 0.24 | +0.07 | +41.18% | 16 | 3,621 | 0.45 | 0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 23.00 | 0.14 | 0.16 | 0.15 | +0.05 | +50.00% | 37 | 2,609 | 0.45 | 0.11 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 24.00 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 1,989 | 0.46 | 0.07 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 25.00 | 0.06 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 6,255 | 0.52 | 0.05 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 26.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 793 | 0.54 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 1,714 | 0.52 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 28.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 1 | 401 | 0.55 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 1 | 479 | 0.64 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 30.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 1,280 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 31.00 | 0.00 | 0.06 | 0.18 | 0.00 | 0.00% | 0 | 319 | 0.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 12:58:50 PM EST |
| 32.00 | 0.00 | 0.06 | 1.00 | 0.00 | 0.00% | 0 | 1,527 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 12:58:50 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,057 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:50 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | -0.15 | -83.34% | 4 | 4,252 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 435 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 511 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:50 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,188 | 2.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:58:50 PM EST |
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 39,778 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:50 PM EST |
| 8.00 | 0.00 | 0.06 | 0.21 | 0.00 | 0.00% | 0 | 1,704 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 12:58:50 PM EST |
| 10.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 6,745 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 12.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 13.00 | 0.08 | 0.11 | 0.10 | -0.07 | -41.18% | 3 | 6,494 | 0.60 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 14.00 | 0.14 | 0.17 | 0.14 | -0.14 | -50.00% | 2 | 238 | 0.56 | -0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 15.00 | 0.26 | 0.29 | 0.27 | -0.16 | -37.21% | 215 | 7,492 | 0.52 | -0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 16.00 | 0.44 | 0.47 | 0.47 | -0.25 | -34.73% | 386 | 746 | 0.51 | -0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 17.00 | 0.72 | 0.76 | 0.75 | -0.36 | -32.44% | 45 | 9,303 | 0.49 | -0.31 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 18.00 | 1.12 | 1.17 | 1.11 | -0.48 | -30.19% | 37 | 162 | 0.48 | -0.43 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 19.00 | 1.64 | 1.71 | 2.22 | 0.00 | 0.00% | 0 | 54 | 0.47 | -0.55 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 20.00 | 2.31 | 2.36 | 2.37 | -0.64 | -21.27% | 10 | 5,590 | 0.46 | -0.66 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 21.00 | 3.05 | 3.15 | 3.84 | 0.00 | 0.00% | 0 | 738 | 0.45 | -0.76 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 22.00 | 3.95 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 1,813 | 0.44 | -0.83 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 23.00 | 4.85 | 4.95 | 4.24 | 0.00 | 0.00% | 0 | 487 | 0.47 | -0.89 | 0.06 | -0.01 | 5/12/2025 | 5/27/2025 12:58:50 PM EST |
| 24.00 | 5.80 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 52 | 0.54 | -0.93 | 0.04 | 0.00 | 5/14/2025 | 5/27/2025 12:58:50 PM EST |
| 25.00 | 6.80 | 6.90 | 5.85 | 0.00 | 0.00% | 0 | 404 | 0.60 | -0.95 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 12:58:50 PM EST |
| 26.00 | 7.80 | 7.90 | 8.51 | 0.00 | 0.00% | 0 | 1,704 | 0.59 | -0.97 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 27.00 | 8.80 | 8.90 | 9.51 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 28.00 | 9.80 | 10.65 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 12:58:50 PM EST |
| 29.00 | 10.80 | 10.90 | 9.92 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/27/2025 12:58:50 PM EST |
| 30.00 | 11.80 | 11.90 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 12:58:50 PM EST |
| 31.00 | 12.80 | 12.90 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 12:58:50 PM EST |
| 32.00 | 13.80 | 13.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 12:58:50 PM EST |
| 33.00 | 14.80 | 14.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 12:58:50 PM EST |
| 34.00 | 15.80 | 15.90 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 12:58:50 PM EST |
| 35.00 | 16.80 | 16.90 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 12:58:50 PM EST |
| 37.00 | 18.80 | 18.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 12:58:50 PM EST |
| 40.00 | 21.80 | 21.90 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:50 PM EST |