Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.88 as of 7/29/2025 2:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.50 | 18.70 | 18.60 | 13.90 | 0.00 | 0.00% | 3.72 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:59:03 PM EST |
| 10.00 | 13.55 | 13.70 | 13.63 | 11.50 | 0.00 | 0.00% | 1.36 | 0 | 217 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:59:03 PM EST |
| 11.00 | 12.55 | 12.75 | 12.65 | 12.27 | 0.00 | 0.00% | 1.15 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:03 PM EST |
| 12.00 | 11.55 | 11.70 | 11.63 | 10.20 | 0.00 | 0.00% | 0.97 | 0 | 79 | 1.02 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:59:03 PM EST |
| 13.00 | 10.60 | 10.75 | 10.68 | 10.80 | 0.00 | 0.00% | 0.82 | 0 | 52 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:03 PM EST |
| 14.00 | 9.65 | 9.75 | 9.70 | 8.65 | 0.00 | 0.00% | 0.69 | 0 | 31 | 0.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:03 PM EST |
| 15.00 | 8.65 | 8.75 | 8.70 | 8.61 | 0.00 | 0.00% | 0.58 | 0 | 263 | 0.77 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 16.00 | 7.65 | 7.80 | 7.73 | 7.60 | -0.85 | -10.06% | 0.48 | 1 | 768 | 0.58 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 17.00 | 6.70 | 6.85 | 6.78 | 6.80 | -0.10 | -1.45% | 0.40 | 23 | 292 | 0.57 | 0.96 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 18.00 | 5.75 | 5.90 | 5.83 | 5.75 | -0.25 | -4.17% | 0.32 | 2 | 698 | 0.53 | 0.94 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 19.00 | 4.90 | 5.00 | 4.95 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 751 | 0.51 | 0.90 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 20.00 | 4.00 | 4.15 | 4.08 | 4.26 | -0.39 | -8.39% | 0.20 | 35 | 24,858 | 0.50 | 0.85 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 21.00 | 3.20 | 3.35 | 3.28 | 3.25 | -0.60 | -15.59% | 0.16 | 4 | 1,598 | 0.47 | 0.79 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 22.00 | 2.52 | 2.60 | 2.56 | 2.50 | -0.60 | -19.36% | 0.12 | 14 | 5,945 | 0.46 | 0.71 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 23.00 | 1.92 | 1.97 | 1.95 | 1.88 | -0.24 | -11.33% | 0.08 | 19 | 6,658 | 0.45 | 0.62 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 24.00 | 1.41 | 1.45 | 1.43 | 1.49 | -0.11 | -6.88% | 0.06 | 151 | 18,587 | 0.44 | 0.51 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 25.00 | 1.00 | 1.04 | 1.02 | 1.07 | -0.12 | -10.09% | 0.04 | 14 | 4,802 | 0.43 | 0.41 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 26.00 | 0.69 | 0.74 | 0.72 | 0.73 | -0.17 | -18.89% | 0.03 | 73 | 2,485 | 0.43 | 0.32 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 27.00 | 0.47 | 0.51 | 0.49 | 0.54 | -0.04 | -6.90% | 0.02 | 19 | 905 | 0.43 | 0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 28.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.07 | -16.67% | 0.01 | 51 | 1,402 | 0.43 | 0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 29.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.08 | -25.81% | 0.01 | 2 | 2,079 | 0.43 | 0.13 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 30.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.06 | -28.58% | 0.01 | 299 | 1,591 | 0.44 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 31.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 255 | 0.45 | 0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 32.00 | 0.06 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.46 | 0.05 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 33.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.51 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 34.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.46 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 7/29/2025 12:59:03 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.49 | 0.02 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 127 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 12:59:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,473 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 12:59:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,688 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.20 | +0.15 | +300.00% | 0.01 | 71 | 2,318 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 15.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,678 | 0.93 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 16.00 | 0.05 | 0.09 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 30 | 2,875 | 0.60 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 17.00 | 0.06 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.54 | -0.04 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 5 | 2,238 | 0.52 | -0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 19.00 | 0.21 | 0.27 | 0.24 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 2,165 | 0.49 | -0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 20.00 | 0.35 | 0.41 | 0.38 | 0.35 | +0.02 | +6.07% | 0.02 | 6 | 3,976 | 0.48 | -0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 21.00 | 0.55 | 0.59 | 0.57 | 0.51 | -0.02 | -3.78% | 0.03 | 85 | 2,404 | 0.47 | -0.21 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 22.00 | 0.83 | 0.87 | 0.85 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 414 | 0.45 | -0.29 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 23.00 | 1.20 | 1.25 | 1.23 | 1.16 | +0.01 | +0.87% | 0.05 | 98 | 1,647 | 0.44 | -0.38 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 24.00 | 1.69 | 1.74 | 1.72 | 1.67 | +0.09 | +5.70% | 0.07 | 1 | 472 | 0.44 | -0.49 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 25.00 | 2.29 | 2.34 | 2.32 | 2.17 | -0.08 | -3.56% | 0.09 | 3 | 193 | 0.43 | -0.59 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 26.00 | 2.98 | 3.05 | 3.02 | 8.38 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.43 | -0.68 | 0.09 | -0.01 | 6/23/2025 | 7/29/2025 12:59:03 PM EST |
| 27.00 | 3.75 | 3.85 | 3.80 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.43 | -0.76 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 28.00 | 4.60 | 4.70 | 4.65 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.43 | -0.82 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 29.00 | 5.55 | 5.60 | 5.58 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | -0.87 | 0.06 | -0.01 | 6/11/2025 | 7/29/2025 12:59:03 PM EST |
| 30.00 | 6.45 | 6.55 | 6.50 | 6.98 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.45 | -0.90 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 12:59:03 PM EST |
| 31.00 | 7.45 | 7.55 | 7.50 | % | 0.24 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 32.00 | 8.40 | 8.50 | 8.45 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.54 | -0.95 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 33.00 | 9.40 | 9.50 | 9.45 | 15.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.96 | 0.02 | 0.00 | 4/28/2025 | 7/29/2025 12:59:03 PM EST |
| 34.00 | 10.40 | 10.50 | 10.45 | 7.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 1/29/2025 | 7/29/2025 12:59:03 PM EST |
| 35.00 | 11.35 | 11.55 | 11.45 | % | 0.33 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 40.00 | 16.35 | 16.55 | 16.45 | 18.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 12:59:03 PM EST |