Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $17.88 as of 5/8/2025 8:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.55 | 15.50 | 12.45 | 0.00 | 0.00% | 0 | 39 | 2.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:56 PM EST |
| 5.00 | 12.85 | 13.00 | 11.15 | 0.00 | 0.00% | 0 | 61 | 1.45 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:56 PM EST |
| 8.00 | 9.90 | 10.05 | 9.28 | 0.00 | 0.00% | 0 | 127 | 1.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:56 PM EST |
| 10.00 | 7.95 | 8.05 | 7.20 | 0.00 | 0.00% | 0 | 460 | 0.89 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/8/2025 3:28:56 PM EST |
| 13.00 | 5.15 | 5.20 | 5.20 | +0.43 | +9.02% | 1 | 3,412 | 0.58 | 0.92 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 15.00 | 3.45 | 3.50 | 2.98 | 0.00 | 0.00% | 0 | 700 | 0.52 | 0.82 | 0.06 | -0.01 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 17.00 | 2.05 | 2.09 | 2.10 | +0.39 | +22.81% | 148 | 9,515 | 0.49 | 0.65 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 20.00 | 0.71 | 0.73 | 0.71 | +0.16 | +29.10% | 558 | 5,528 | 0.45 | 0.33 | 0.11 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 21.00 | 0.45 | 0.49 | 0.50 | +0.14 | +38.89% | 1,104 | 821 | 0.44 | 0.24 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 22.00 | 0.28 | 0.32 | 0.28 | +0.02 | +7.70% | 53 | 3,421 | 0.44 | 0.18 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 23.00 | 0.17 | 0.21 | 0.21 | +0.03 | +16.67% | 37 | 2,333 | 0.43 | 0.12 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 24.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1,952 | 0.44 | 0.09 | 0.05 | 0.00 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 25.00 | 0.08 | 0.11 | 0.09 | +0.01 | +12.50% | 193 | 6,393 | 0.45 | 0.06 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 26.00 | 0.03 | 0.27 | 0.06 | +0.01 | +20.00% | 1 | 770 | 0.44 | 0.04 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 27.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1,713 | 0.44 | 0.03 | 0.02 | 0.00 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 28.00 | 0.03 | 0.23 | 0.03 | -0.04 | -57.15% | 10 | 379 | 0.48 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 29.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 479 | 0.50 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 5/8/2025 3:28:56 PM EST |
| 30.00 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 5 | 1,259 | 0.52 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 319 | 0.55 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:56 PM EST |
| 32.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 1,527 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:56 PM EST |
| 33.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 20 | 1,084 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 49 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:56 PM EST |
| 35.00 | 0.00 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 4,252 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 37.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 515 | 0.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:56 PM EST |
| 40.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 511 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:56 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 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2,188 | 1.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:56 PM EST |
| 5.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 39,778 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 1,704 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:56 PM EST |
| 10.00 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 6,745 | 0.73 | -0.01 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 13.00 | 0.16 | 0.19 | 0.20 | -0.03 | -13.05% | 550 | 6,998 | 0.57 | -0.08 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 15.00 | 0.45 | 0.47 | 0.45 | -0.12 | -21.06% | 72 | 6,869 | 0.52 | -0.18 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 17.00 | 1.03 | 1.06 | 1.04 | -0.31 | -22.97% | 138 | 8,715 | 0.49 | -0.35 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 20.00 | 2.66 | 2.72 | 2.58 | -0.60 | -18.87% | 5 | 5,621 | 0.45 | -0.67 | 0.11 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 21.00 | 3.40 | 3.50 | 4.85 | 0.00 | 0.00% | 0 | 702 | 0.44 | -0.76 | 0.09 | -0.01 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 22.00 | 4.25 | 4.35 | 4.35 | -0.50 | -10.31% | 1 | 1,836 | 0.43 | -0.82 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 23.00 | 5.15 | 5.25 | 7.10 | 0.00 | 0.00% | 0 | 487 | 0.42 | -0.88 | 0.06 | -0.01 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 24.00 | 6.10 | 6.20 | 7.05 | 0.00 | 0.00% | 0 | 50 | 0.49 | -0.91 | 0.05 | 0.00 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 25.00 | 7.10 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 404 | 0.54 | -0.94 | 0.03 | 0.00 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 26.00 | 8.10 | 8.20 | 8.09 | -1.65 | -16.94% | 310 | 1,704 | 0.58 | -0.96 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 27.00 | 9.05 | 9.20 | 9.09 | -1.56 | -14.65% | 290 | 165 | 0.63 | -0.97 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 28.00 | 10.10 | 10.20 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 29.00 | 11.10 | 11.20 | 9.92 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/8/2025 3:28:56 PM EST |
| 30.00 | 12.10 | 12.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/8/2025 3:28:56 PM EST |
| 31.00 | 13.10 | 13.20 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 5/8/2025 3:28:56 PM EST |
| 32.00 | 14.05 | 14.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:56 PM EST |
| 33.00 | 15.05 | 15.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/8/2025 3:28:56 PM EST |
| 34.00 | 16.05 | 16.20 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/8/2025 3:28:56 PM EST |
| 35.00 | 17.05 | 17.20 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/8/2025 3:28:56 PM EST |
| 37.00 | 19.10 | 19.20 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:56 PM EST |
| 40.00 | 22.10 | 22.20 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |