Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $18.72 as of 6/13/2025 3:41:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 12.90 | 13.70 | 0.00 | 0.00% | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 10.00 | 7.95 | 8.05 | 8.00 | -1.30 | -13.98% | 16 | 206 | 0.67 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 11.00 | 7.00 | 7.15 | 8.60 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.96 | 0.02 | 0.00 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 12.00 | 6.10 | 6.20 | 6.43 | -0.48 | -6.95% | 5 | 78 | 0.61 | 0.93 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 13.00 | 5.25 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.89 | 0.04 | -0.01 | 5/28/2025 | 6/13/2025 3:59:49 PM EST |
| 14.00 | 4.40 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.84 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 15.00 | 3.65 | 3.75 | 3.75 | -0.70 | -15.73% | 2 | 272 | 0.55 | 0.78 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 16.00 | 2.98 | 3.05 | 3.05 | -0.68 | -18.24% | 24 | 759 | 0.54 | 0.71 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 17.00 | 2.39 | 2.45 | 2.41 | -1.44 | -37.41% | 24 | 312 | 0.52 | 0.64 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 18.00 | 1.86 | 1.90 | 1.85 | -0.57 | -23.56% | 252 | 796 | 0.51 | 0.55 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 19.00 | 1.42 | 1.51 | 1.39 | -0.49 | -26.07% | 69 | 1,163 | 0.50 | 0.47 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 20.00 | 1.06 | 1.17 | 1.08 | -0.37 | -25.52% | 12,026 | 26,627 | 0.50 | 0.39 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 21.00 | 0.79 | 0.83 | 0.80 | -0.28 | -25.93% | 146 | 1,200 | 0.49 | 0.31 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 22.00 | 0.57 | 0.61 | 0.58 | -0.24 | -29.27% | 92 | 1,732 | 0.48 | 0.25 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 23.00 | 0.41 | 0.46 | 0.42 | -0.19 | -31.15% | 216 | 1,026 | 0.48 | 0.20 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 24.00 | 0.30 | 0.34 | 0.32 | -0.14 | -30.44% | 23 | 375 | 0.48 | 0.16 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 25.00 | 0.22 | 0.25 | 0.24 | -0.08 | -25.00% | 131 | 1,695 | 0.48 | 0.12 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 26.00 | 0.17 | 0.19 | 0.18 | -0.06 | -25.00% | 27 | 1,446 | 0.49 | 0.10 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 27.00 | 0.12 | 0.16 | 0.17 | -0.01 | -5.56% | 12 | 399 | 0.50 | 0.08 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 127 | 0.52 | 0.06 | 0.02 | 0.00 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.04 | 0.02 | 0.00 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1,321 | 0.59 | 0.04 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 195 | 0.87 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 100 | 0.90 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 54 | 0.92 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 6/13/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.64 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 6/13/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 199 | 1.17 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 330 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 127 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 3,124 | 1.08 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 6/13/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 286 | 0.69 | -0.04 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.26 | 0.21 | +0.04 | +23.53% | 5 | 283 | 0.65 | -0.07 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 13.00 | 0.33 | 0.37 | 0.35 | +0.16 | +84.22% | 5 | 1,940 | 0.60 | -0.11 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 14.00 | 0.50 | 0.54 | 0.51 | +0.22 | +75.87% | 4 | 2,297 | 0.58 | -0.16 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 15.00 | 0.73 | 0.77 | 0.75 | +0.21 | +38.89% | 417 | 9,237 | 0.56 | -0.22 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 16.00 | 1.03 | 1.07 | 1.00 | +0.21 | +26.59% | 109 | 2,515 | 0.54 | -0.29 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 17.00 | 1.39 | 1.45 | 1.43 | +0.34 | +31.20% | 64 | 1,247 | 0.53 | -0.36 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 18.00 | 1.88 | 1.97 | 1.95 | +0.49 | +33.57% | 52 | 1,770 | 0.52 | -0.45 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 19.00 | 2.40 | 2.50 | 2.51 | +0.58 | +30.06% | 15 | 2,231 | 0.51 | -0.53 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 20.00 | 3.05 | 3.15 | 3.10 | +0.58 | +23.02% | 427 | 2,037 | 0.50 | -0.61 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 21.00 | 3.80 | 3.85 | 2.59 | 0.00 | 0.00% | 0 | 1,523 | 0.50 | -0.69 | 0.08 | -0.01 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 22.00 | 4.60 | 4.65 | 4.20 | 0.00 | 0.00% | 0 | 261 | 0.50 | -0.75 | 0.07 | -0.01 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 23.00 | 5.45 | 5.50 | 5.08 | 0.00 | 0.00% | 0 | 160 | 0.50 | -0.80 | 0.06 | -0.01 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 24.00 | 6.35 | 6.40 | 5.48 | 0.00 | 0.00% | 0 | 95 | 0.50 | -0.84 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 25.00 | 7.25 | 7.35 | 5.65 | 0.00 | 0.00% | 0 | 154 | 0.49 | -0.88 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 26.00 | 8.20 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.90 | 0.04 | 0.00 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 27.00 | 9.20 | 9.30 | 9.70 | 0.00 | 0.00% | 0 | 45 | 0.56 | -0.92 | 0.03 | 0.00 | 6/2/2025 | 6/13/2025 3:59:49 PM EST |
| 28.00 | 10.20 | 10.30 | 10.05 | +1.65 | +19.65% | 1 | 5 | 0.60 | -0.94 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 29.00 | 11.20 | 11.30 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.96 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 30.00 | 11.90 | 12.70 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.96 | 0.02 | 0.00 | 4/29/2025 | 6/13/2025 3:59:49 PM EST |
| 31.00 | 13.20 | 13.30 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 32.00 | 14.20 | 14.30 | 13.50 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.98 | 0.01 | 0.00 | 3/10/2025 | 6/13/2025 3:59:49 PM EST |
| 33.00 | 15.15 | 15.30 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 6/13/2025 3:59:49 PM EST |
| 34.00 | 16.20 | 16.30 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 6/13/2025 3:59:49 PM EST |
| 35.00 | 17.20 | 17.30 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 40.00 | 22.20 | 22.30 | 18.85 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 3:59:49 PM EST |