Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $25.05 as of 8/22/2025 8:24:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 10.15 | 10.08 | 9.18 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 8.05 | 8.20 | 8.13 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 7.55 | 7.70 | 7.63 | 7.30 | % | 0.44 | 2 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 18.00 | 7.00 | 7.20 | 7.10 | 5.45 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 6.00 | 6.20 | 6.10 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 5.05 | 5.20 | 5.13 | 3.65 | +0.10 | +2.82% | 0.26 | 10 | 38 | 0.59 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 4.10 | 4.25 | 4.18 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.54 | 0.96 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 3.15 | 4.30 | 3.73 | 3.00 | +1.26 | +72.42% | 0.17 | 5 | 54 | 0.40 | 0.91 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 2.31 | 2.50 | 2.41 | 2.25 | +1.07 | +90.68% | 0.10 | 10 | 39 | 0.45 | 0.83 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 1.55 | 1.66 | 1.61 | 1.55 | +0.88 | +131.35% | 0.07 | 325 | 253 | 0.41 | 0.71 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.93 | 0.97 | 0.95 | 0.93 | +0.63 | +210.00% | 0.04 | 80 | 138 | 0.37 | 0.54 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.49 | 0.52 | 0.51 | 0.51 | +0.27 | +112.50% | 0.02 | 156 | 198 | 0.36 | 0.36 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.23 | 0.27 | 0.25 | 0.27 | +0.20 | +285.72% | 0.01 | 1,011 | 186 | 0.36 | 0.21 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 202 | 65 | 0.38 | 0.11 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 29.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.38 | 0.06 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.50 | -0.04 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.16 | -57.15% | 0.00 | 51 | 92 | 0.44 | -0.09 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.21 | 0.25 | 0.23 | 0.26 | -0.49 | -65.34% | 0.01 | 69 | 465 | 0.40 | -0.17 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.43 | 0.48 | 0.46 | 0.49 | -0.76 | -60.80% | 0.02 | 129 | 60 | 0.39 | -0.29 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.79 | 0.86 | 0.83 | 0.92 | -0.35 | -27.56% | 0.03 | 23 | 115 | 0.37 | -0.46 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 1.37 | 1.42 | 1.40 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.36 | -0.64 | 0.17 | -0.02 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 2.11 | 2.17 | 2.14 | 2.07 | % | 0.08 | 2 | 0 | 0.35 | -0.79 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 28.00 | 2.98 | 3.10 | 3.04 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.09 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 3.90 | 4.05 | 3.98 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 4.80 | 5.00 | 4.90 | 5.09 | % | 0.16 | 5 | 0 | 0.53 | -0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |