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 | 13.15 | 14.25 | 13.70 | 11.75 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 11.20 | 12.30 | 11.75 | 10.75 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 10.20 | 11.30 | 10.75 | % | 0.90 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 13.00 | 10.20 | 10.30 | 10.25 | 9.03 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.08 | 0.99 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 9.20 | 9.35 | 9.28 | 4.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.95 | 0.99 | 0.01 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 8.20 | 8.35 | 8.28 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 23 | 0.83 | 0.98 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 7.25 | 7.40 | 7.33 | 6.66 | +0.81 | +13.85% | 0.46 | 3 | 23 | 0.72 | 0.95 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 6.30 | 6.40 | 6.35 | 6.30 | +1.10 | +21.16% | 0.37 | 200 | 571 | 0.66 | 0.94 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 5.40 | 5.50 | 5.45 | 5.42 | +1.13 | +26.34% | 0.30 | 101 | 274 | 0.65 | 0.91 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 4.45 | 4.60 | 4.53 | 4.65 | +1.21 | +35.18% | 0.24 | 3 | 313 | 0.60 | 0.87 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 2.93 | 3.80 | 3.37 | 3.72 | +1.00 | +36.77% | 0.17 | 217 | 1,303 | 0.60 | 0.82 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 2.89 | 3.00 | 2.95 | 2.90 | +0.87 | +42.86% | 0.14 | 23 | 1,011 | 0.57 | 0.75 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 2.23 | 2.30 | 2.27 | 2.25 | +0.75 | +50.00% | 0.10 | 158 | 871 | 0.55 | 0.66 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 1.67 | 1.73 | 1.70 | 1.72 | +0.67 | +63.81% | 0.07 | 310 | 880 | 0.55 | 0.56 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 1.21 | 1.27 | 1.24 | 1.24 | +0.50 | +67.57% | 0.05 | 2,329 | 279 | 0.54 | 0.46 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 25.00 | 0.87 | 0.90 | 0.89 | 0.90 | +0.44 | +95.66% | 0.04 | 1,394 | 734 | 0.53 | 0.36 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 26.00 | 0.60 | 0.63 | 0.62 | 0.62 | +0.29 | +87.88% | 0.02 | 282 | 155 | 0.53 | 0.28 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 30.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 20 | 105 | 0.56 | 0.09 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.05 | % | 0.00 | 1 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 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 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 717 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 19 | 18 | 0.95 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.89 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.04 | +57.15% | 0.01 | 1 | 386 | 0.98 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 24 | 246 | 0.70 | -0.05 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 33 | 2,517 | 0.71 | -0.06 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 0.17 | 0.22 | 0.20 | 0.16 | -0.11 | -40.75% | 0.01 | 21 | 840 | 0.64 | -0.09 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 0.25 | 0.34 | 0.30 | 0.29 | -0.15 | -34.10% | 0.02 | 23 | 3,298 | 0.61 | -0.13 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.23 | -33.83% | 0.02 | 112 | 969 | 0.58 | -0.18 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 0.64 | 0.69 | 0.67 | 0.67 | -0.34 | -33.67% | 0.03 | 72 | 386 | 0.56 | -0.25 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 0.96 | 1.02 | 0.99 | 1.01 | -0.48 | -32.22% | 0.04 | 111 | 226 | 0.54 | -0.34 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 1.40 | 1.46 | 1.43 | 1.42 | -0.58 | -29.00% | 0.06 | 86 | 61 | 0.54 | -0.44 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 1.94 | 2.02 | 1.98 | 1.96 | -0.73 | -27.14% | 0.08 | 20 | 2 | 0.53 | -0.54 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 25.00 | 2.58 | 2.68 | 2.63 | 2.64 | -1.26 | -32.31% | 0.11 | 2 | 1 | 0.54 | -0.64 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 26.00 | 3.30 | 3.40 | 3.35 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.09 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 30.00 | 6.85 | 7.20 | 7.03 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.62 | -0.91 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 11.80 | 12.75 | 12.28 | % | 0.35 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:59 PM EST |