Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.33 as of 7/22/2025 7:46:49 AM 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 | 12.20 | 13.35 | 12.78 | 13.50 | 0.00 | 0.00% | 1.28 | 0 | 18 | 3.89 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 11.00 | 12.15 | 12.30 | 12.23 | % | 1.11 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 12.00 | 10.75 | 11.35 | 11.05 | % | 0.92 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 13.00 | 9.95 | 10.35 | 10.15 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 14.00 | 9.20 | 9.35 | 9.28 | 7.98 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:58 PM EST |
| 15.00 | 8.20 | 8.35 | 8.28 | % | 0.55 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 16.00 | 7.05 | 7.35 | 7.20 | 6.63 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 17.00 | 5.30 | 6.35 | 5.83 | 5.08 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.07 | 0.98 | 0.01 | -0.01 | 7/9/2025 | 7/21/2025 3:59:58 PM EST |
| 17.50 | 5.75 | 5.90 | 5.83 | % | 0.33 | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 18.00 | 4.30 | 5.40 | 4.85 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.84 | 0.96 | 0.02 | -0.01 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 18.50 | 4.80 | 4.90 | 4.85 | % | 0.26 | 0 | 0 | 0.99 | 0.94 | 0.03 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 19.00 | 3.40 | 4.45 | 3.93 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.76 | 0.92 | 0.04 | -0.02 | 7/8/2025 | 7/21/2025 3:59:58 PM EST |
| 19.50 | 3.90 | 4.00 | 3.95 | % | 0.20 | 0 | 0 | 0.69 | 0.90 | 0.05 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 20.00 | 3.45 | 3.55 | 3.50 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 428 | 0.66 | 0.86 | 0.06 | -0.02 | 7/11/2025 | 7/21/2025 3:59:58 PM EST |
| 20.50 | 3.00 | 3.15 | 3.08 | 3.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.83 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 21.00 | 2.61 | 2.74 | 2.68 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.63 | 0.79 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 21.50 | 2.14 | 2.37 | 2.26 | % | 0.11 | 0 | 0 | 0.59 | 0.74 | 0.10 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 22.00 | 1.77 | 1.99 | 1.88 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 248 | 0.62 | 0.68 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 22.50 | 1.29 | 1.66 | 1.48 | % | 0.07 | 0 | 0 | 0.52 | 0.62 | 0.12 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 23.00 | 1.32 | 1.37 | 1.35 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 357 | 0.60 | 0.56 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 23.50 | 0.93 | 1.12 | 1.03 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.59 | 0.49 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 24.00 | 0.87 | 0.91 | 0.89 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.58 | 0.43 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 24.50 | 0.69 | 0.85 | 0.77 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.58 | 0.37 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 25.00 | 0.55 | 0.58 | 0.57 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.58 | 0.31 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 25.50 | 0.43 | 0.46 | 0.45 | % | 0.02 | 0 | 0 | 0.58 | 0.26 | 0.11 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 26.00 | 0.33 | 0.37 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.59 | 0.22 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 26.50 | 0.26 | 0.31 | 0.29 | % | 0.01 | 0 | 0 | 0.60 | 0.18 | 0.09 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.60 | 0.15 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.12 | 0.07 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.09 | 0.06 | -0.02 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.04 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.95 | 0.03 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 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 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 70 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.25 | -0.02 | 0.01 | -0.01 | 7/9/2025 | 7/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.81 | -0.04 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.77 | -0.06 | 0.03 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 19.00 | 0.03 | 0.18 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 806 | 0.70 | -0.08 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.74 | -0.10 | 0.05 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.20 | 0.33 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.64 | -0.14 | 0.06 | -0.02 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 20.50 | 0.29 | 0.39 | 0.34 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.17 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 21.00 | 0.38 | 0.48 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.63 | -0.21 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 21.50 | 0.51 | 0.58 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.62 | -0.26 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 22.00 | 0.67 | 0.73 | 0.70 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.61 | -0.32 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 22.50 | 0.85 | 0.90 | 0.88 | % | 0.04 | 0 | 0 | 0.60 | -0.38 | 0.12 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 23.00 | 1.07 | 1.13 | 1.10 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.60 | -0.44 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 23.50 | 1.32 | 1.37 | 1.35 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.51 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 24.00 | 1.62 | 1.65 | 1.64 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.61 | -0.57 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 24.50 | 1.94 | 1.97 | 1.96 | % | 0.08 | 0 | 0 | 0.60 | -0.63 | 0.13 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 25.00 | 2.29 | 2.36 | 2.33 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.59 | -0.69 | 0.12 | -0.03 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 25.50 | 2.67 | 2.82 | 2.75 | % | 0.11 | 0 | 0 | 0.62 | -0.74 | 0.11 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 26.00 | 3.05 | 3.15 | 3.10 | % | 0.12 | 0 | 0 | 0.59 | -0.78 | 0.10 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 26.50 | 3.50 | 3.60 | 3.55 | % | 0.13 | 0 | 0 | 0.64 | -0.82 | 0.09 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 27.00 | 3.90 | 4.05 | 3.98 | % | 0.15 | 0 | 0 | 0.66 | -0.85 | 0.08 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 27.50 | 4.35 | 5.25 | 4.80 | % | 0.17 | 0 | 0 | 1.08 | -0.88 | 0.07 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 28.00 | 4.85 | 4.95 | 4.90 | % | 0.18 | 0 | 0 | 1.24 | -0.91 | 0.06 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 29.00 | 5.75 | 5.95 | 5.85 | % | 0.20 | 0 | 0 | 0.98 | -0.94 | 0.04 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 30.00 | 6.75 | 6.90 | 6.83 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.03 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 35.00 | 11.75 | 11.85 | 11.80 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST |