Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $22.22 as of 10/29/2025 9:03:04 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 | 6.45 | 8.35 | 7.40 | 7.52 | -0.23 | -2.97% | 0.49 | 40 | 3 | 6.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 15.50 | 6.05 | 7.95 | 7.00 | 7.03 | % | 0.45 | 40 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 16.00 | 5.50 | 8.15 | 6.83 | % | 0.43 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 16.50 | 5.05 | 6.95 | 6.00 | % | 0.36 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 17.00 | 4.65 | 6.20 | 5.43 | 5.47 | -1.13 | -17.13% | 0.32 | 20 | 24 | 4.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 17.50 | 4.25 | 5.95 | 5.10 | 4.98 | % | 0.29 | 20 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 18.00 | 3.70 | 6.15 | 4.93 | 4.32 | -1.45 | -25.13% | 0.27 | 3 | 21 | 6.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.50 | 3.20 | 4.95 | 4.08 | 3.84 | % | 0.22 | 2 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 19.00 | 1.45 | 4.35 | 2.90 | 2.93 | -1.07 | -26.75% | 0.15 | 6 | 29 | 3.91 | 1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 19.50 | 1.67 | 4.05 | 2.86 | 2.81 | % | 0.15 | 2 | 0 | 5.11 | 0.99 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 20.00 | 2.00 | 2.81 | 2.41 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 199 | 2.25 | 0.96 | 0.06 | -0.02 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 20.50 | 0.79 | 3.40 | 2.10 | 1.80 | -0.38 | -17.44% | 0.10 | 1 | 1 | 3.85 | 0.95 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.31 | 2.24 | 1.28 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 2.39 | 0.85 | 0.18 | -0.07 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 21.50 | 0.19 | 1.79 | 0.99 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 344 | 2.13 | 0.74 | 0.27 | -0.09 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 0.39 | 0.70 | 0.55 | 0.50 | -0.08 | -13.80% | 0.03 | 57 | 154 | 0.66 | 0.60 | 0.41 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.50 | 0.12 | 0.40 | 0.26 | 0.24 | -0.10 | -29.42% | 0.01 | 210 | 4,252 | 0.58 | 0.38 | 0.43 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.00 | 0.07 | 0.24 | 0.16 | 0.11 | -0.04 | -26.67% | 0.01 | 331 | 1,387 | 0.65 | 0.22 | 0.31 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1,261 | 1,667 | 0.67 | 0.12 | 0.20 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 179 | 3,228 | 0.70 | 0.05 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 1,799 | 0.89 | 0.02 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 814 | 1,330 | 1.22 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 1.29 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,314 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 406 | 2.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.23 | +0.05 | +27.78% | 0.04 | 1 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 452 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.36 | -97.30% | 0.01 | 11 | 438 | 3.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.03 | +0.02 | +200.00% | 0.01 | 13 | 144 | 4.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 7.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 9.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 2.12 | 1.06 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 6 | 7.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.22 | -84.62% | 0.00 | 5 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.74 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 260 | 0.73 | -0.04 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.29 | +0.26 | +866.67% | 0.00 | 6 | 664 | 1.24 | -0.05 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.02 | -28.58% | 0.01 | 54 | 399 | 0.80 | -0.15 | 0.18 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.50 | 0.05 | 0.18 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 5 | 185 | 0.55 | -0.26 | 0.27 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 0.04 | 0.33 | 0.19 | 0.19 | -0.11 | -36.67% | 0.01 | 109 | 1,714 | 0.41 | -0.40 | 0.41 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.50 | 0.40 | 0.69 | 0.55 | 0.51 | +0.01 | +2.00% | 0.02 | 78 | 4,964 | 0.57 | -0.62 | 0.43 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.00 | 0.80 | 1.12 | 0.96 | 1.00 | +0.20 | +25.00% | 0.04 | 26 | 1,649 | 0.65 | -0.78 | 0.31 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.50 | 1.12 | 1.57 | 1.35 | 1.20 | -0.02 | -1.64% | 0.06 | 14 | 2,112 | 1.18 | -0.88 | 0.20 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.00 | 1.01 | 2.92 | 1.97 | 1.50 | -0.36 | -19.36% | 0.08 | 2 | 1,704 | 2.82 | -0.95 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 24.50 | 1.09 | 2.72 | 1.91 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 278 | 1.89 | -0.98 | 0.06 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 25.00 | 1.59 | 3.25 | 2.42 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 2,012 | 2.15 | -0.99 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 25.50 | 1.34 | 4.65 | 3.00 | 1.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.88 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 26.00 | 2.46 | 5.55 | 4.01 | 3.98 | +1.44 | +56.70% | 0.15 | 1 | 6 | 4.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 26.50 | 2.34 | 5.65 | 4.00 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 10 | 4.29 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 27.00 | 4.05 | 6.05 | 5.05 | 4.55 | 0.00 | 0.00% | 0.19 | 0 | 8 | 4.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 27.50 | 3.30 | 6.30 | 4.80 | % | 0.17 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 28.00 | 4.65 | 6.80 | 5.73 | 5.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 28.50 | 4.35 | 7.30 | 5.83 | % | 0.20 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 29.00 | 6.35 | 7.80 | 7.08 | 6.47 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 29.50 | 5.35 | 8.30 | 6.83 | 6.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 5.85 | 9.55 | 7.70 | % | 0.26 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 30.50 | 6.35 | 10.05 | 8.20 | % | 0.27 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 31.00 | 6.85 | 10.55 | 8.70 | % | 0.28 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 31.50 | 7.35 | 11.05 | 9.20 | % | 0.29 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 32.00 | 7.85 | 11.55 | 9.70 | % | 0.30 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 33.00 | 8.85 | 12.55 | 10.70 | % | 0.32 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 35.00 | 11.55 | 14.55 | 13.05 | % | 0.37 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |