Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.50 as of 7/25/2025 1:00:55 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 | 13.35 | 15.45 | 14.40 | % | 1.44 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 11.00 | 12.35 | 14.45 | 13.40 | % | 1.22 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 12.00 | 11.45 | 13.45 | 12.45 | 5.80 | 0.00 | 0.00% | 1.04 | 0 | 3 | 6.58 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:03 AM EST |
| 12.50 | 10.90 | 12.95 | 11.93 | % | 0.95 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 13.00 | 10.35 | 12.45 | 11.40 | % | 0.88 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 14.00 | 9.35 | 11.45 | 10.40 | 7.91 | 0.00 | 0.00% | 0.74 | 0 | 10 | 5.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:03 AM EST |
| 15.00 | 8.45 | 10.50 | 9.48 | 4.24 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:03 AM EST |
| 15.50 | 7.95 | 10.10 | 9.03 | % | 0.58 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 16.00 | 7.35 | 9.60 | 8.48 | 7.30 | 0.00 | 0.00% | 0.53 | 0 | 10 | 4.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:03 AM EST |
| 16.50 | 6.90 | 9.15 | 8.03 | % | 0.49 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 17.00 | 6.50 | 6.60 | 6.55 | 6.02 | 0.00 | 0.00% | 0.39 | 0 | 199 | 1.39 | 0.99 | 0.01 | -0.01 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 17.50 | 5.95 | 6.95 | 6.45 | % | 0.37 | 0 | 0 | 2.73 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 18.00 | 5.55 | 5.65 | 5.60 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 534 | 1.18 | 0.98 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 18.50 | 5.00 | 5.20 | 5.10 | 5.15 | % | 0.28 | 1 | 0 | 1.41 | 0.97 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST | |
| 19.00 | 4.55 | 4.65 | 4.60 | 4.64 | 0.00 | 0.00% | 0.24 | 0 | 187 | 0.95 | 0.95 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 19.50 | 4.00 | 4.45 | 4.23 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.85 | 0.93 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 20.00 | 3.60 | 3.70 | 3.65 | 3.65 | -0.11 | -2.93% | 0.18 | 40 | 346 | 0.88 | 0.91 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.50 | 3.20 | 3.25 | 3.23 | 3.20 | -0.36 | -10.12% | 0.16 | 1 | 9 | 0.86 | 0.88 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.00 | 2.66 | 2.85 | 2.76 | 2.81 | 0.00 | 0.00% | 0.13 | 0 | 736 | 0.82 | 0.84 | 0.09 | -0.05 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 21.50 | 2.16 | 2.40 | 2.28 | 2.36 | -0.27 | -10.27% | 0.11 | 1 | 162 | 0.80 | 0.79 | 0.11 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.00 | 1.96 | 2.01 | 1.99 | 2.06 | -0.14 | -6.37% | 0.09 | 1 | 637 | 0.79 | 0.74 | 0.12 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.50 | 1.60 | 1.64 | 1.62 | 1.61 | -0.11 | -6.40% | 0.07 | 1 | 259 | 0.78 | 0.67 | 0.14 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.00 | 1.29 | 1.34 | 1.32 | 1.30 | -0.10 | -7.15% | 0.06 | 165 | 1,098 | 0.77 | 0.60 | 0.15 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.50 | 1.03 | 1.06 | 1.05 | 1.07 | -0.07 | -6.14% | 0.04 | 137 | 634 | 0.77 | 0.52 | 0.16 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.00 | 0.80 | 0.84 | 0.82 | 0.82 | -0.05 | -5.75% | 0.03 | 96 | 1,450 | 0.76 | 0.44 | 0.16 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.50 | 0.62 | 0.65 | 0.64 | 0.61 | -0.12 | -16.44% | 0.03 | 246 | 305 | 0.77 | 0.37 | 0.15 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.08 | -14.04% | 0.02 | 827 | 2,068 | 0.77 | 0.30 | 0.14 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.50 | 0.35 | 0.38 | 0.37 | 0.41 | -0.04 | -8.89% | 0.01 | 106 | 396 | 0.77 | 0.24 | 0.12 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.00 | 0.26 | 0.29 | 0.28 | 0.25 | -0.08 | -24.25% | 0.01 | 75 | 1,218 | 0.79 | 0.19 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.50 | 0.18 | 0.22 | 0.20 | 0.25 | -0.01 | -3.85% | 0.01 | 1 | 507 | 0.79 | 0.15 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | 0.18 | -0.03 | -14.29% | 0.01 | 101 | 372 | 0.79 | 0.11 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.13 | -0.09 | -40.91% | 0.00 | 110 | 145 | 0.82 | 0.08 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 28.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 103 | 664 | 0.81 | 0.06 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 28.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 110 | 14 | 0.82 | 0.05 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 100 | 29 | 0.86 | 0.03 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.03 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.11 | 0.01 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.88 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 11.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 12.50 | 0.00 | 0.91 | 0.46 | % | 0.04 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:03 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:03 AM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 220 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 354 | 274 | 1.05 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | -0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 184 | 0.98 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 76 | 10 | 0.99 | -0.03 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 53 | 225 | 0.96 | -0.05 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.96 | -0.07 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 22 | 409 | 0.91 | -0.09 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.50 | 0.15 | 0.19 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.87 | -0.12 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 0.01 | 1 | 1,452 | 0.84 | -0.16 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.50 | 0.29 | 0.31 | 0.30 | 0.31 | -0.08 | -20.52% | 0.01 | 189 | 386 | 0.82 | -0.21 | 0.11 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.09 | -18.00% | 0.02 | 8 | 637 | 0.79 | -0.26 | 0.12 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.50 | 0.55 | 0.59 | 0.57 | 0.56 | -0.10 | -15.16% | 0.03 | 23 | 390 | 0.78 | -0.33 | 0.14 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.00 | 0.73 | 0.76 | 0.75 | 0.73 | -0.12 | -14.12% | 0.03 | 444 | 572 | 0.77 | -0.40 | 0.15 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.50 | 0.96 | 1.01 | 0.99 | 1.00 | -0.05 | -4.77% | 0.04 | 21 | 462 | 0.77 | -0.48 | 0.16 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.00 | 1.23 | 1.28 | 1.26 | 1.32 | +0.02 | +1.54% | 0.05 | 14 | 212 | 0.77 | -0.56 | 0.16 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.50 | 1.55 | 1.59 | 1.57 | 1.70 | +0.28 | +19.72% | 0.06 | 2 | 80 | 0.78 | -0.63 | 0.15 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.00 | 1.90 | 1.95 | 1.93 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.78 | -0.70 | 0.14 | -0.06 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 25.50 | 2.26 | 2.34 | 2.30 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.78 | -0.76 | 0.12 | -0.06 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 26.00 | 2.68 | 2.74 | 2.71 | 2.69 | 0.00 | 0.00% | 0.10 | 1 | 72 | 0.79 | -0.81 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 26.50 | 3.10 | 3.20 | 3.15 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.80 | -0.85 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 27.00 | 3.55 | 3.65 | 3.60 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.81 | -0.89 | 0.07 | -0.03 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 27.50 | 4.00 | 4.20 | 4.10 | % | 0.15 | 0 | 0 | 0.83 | -0.92 | 0.06 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 28.00 | 4.45 | 4.65 | 4.55 | % | 0.16 | 0 | 0 | 0.60 | -0.94 | 0.05 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 28.50 | 4.95 | 5.05 | 5.00 | % | 0.18 | 0 | 0 | 0.97 | -0.95 | 0.04 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 29.00 | 5.40 | 6.00 | 5.70 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.53 | -0.97 | 0.03 | -0.01 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 29.50 | 5.90 | 6.65 | 6.28 | % | 0.21 | 0 | 0 | 1.77 | -0.97 | 0.02 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 30.00 | 6.40 | 7.15 | 6.78 | % | 0.23 | 0 | 0 | 1.85 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 30.50 | 6.80 | 8.95 | 7.88 | 7.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.10 | -0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 35.00 | 11.30 | 13.45 | 12.38 | % | 0.35 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |