Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $18.96 as of 3/31/2025 9:55:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.30 | 11.50 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 10.00 | 8.40 | 10.55 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 11.00 | 7.35 | 8.85 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 12.00 | 6.20 | 8.25 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 13.00 | 5.90 | 6.10 | 5.85 | +0.30 | +5.41% | 1 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 14.00 | 4.90 | 5.05 | 6.20 | 0.00 | 0.00% | 0 | 42 | 2.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 14.50 | 3.90 | 4.55 | 5.50 | 0.00 | 0.00% | 0 | 68 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 15.00 | 3.85 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 15.50 | 3.45 | 3.55 | 4.95 | 0.00 | 0.00% | 0 | 119 | 1.76 | 0.99 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 16.00 | 2.59 | 3.05 | 3.02 | -0.26 | -7.93% | 5 | 48 | 1.29 | 0.97 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 16.50 | 2.12 | 2.63 | 2.11 | -1.69 | -44.48% | 7 | 21 | 1.02 | 0.95 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 17.00 | 1.51 | 2.32 | 2.30 | 0.00 | 0.00% | 0 | 55 | 0.93 | 0.91 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 17.50 | 1.25 | 1.92 | 1.33 | -0.40 | -23.13% | 16 | 4 | 0.75 | 0.85 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 18.00 | 1.15 | 1.20 | 1.28 | -0.09 | -6.57% | 101 | 29 | 0.73 | 0.76 | 0.21 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 18.50 | 0.79 | 0.84 | 0.73 | -0.26 | -26.27% | 74 | 32 | 0.71 | 0.65 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 19.00 | 0.49 | 0.56 | 0.55 | -0.17 | -23.62% | 409 | 249 | 0.69 | 0.51 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 19.50 | 0.30 | 0.34 | 0.32 | -0.12 | -27.28% | 1,366 | 113 | 0.68 | 0.36 | 0.29 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 20.00 | 0.16 | 0.19 | 0.17 | -0.10 | -37.04% | 524 | 502 | 0.66 | 0.23 | 0.24 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 20.50 | 0.08 | 0.10 | 0.08 | -0.07 | -46.67% | 974 | 1,064 | 0.66 | 0.13 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 21.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 181 | 583 | 0.67 | 0.07 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 1 | 109 | 0.76 | 0.03 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 25 | 474 | 0.76 | 0.01 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 16 | 137 | 0.85 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 491 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.75 | 0.01 | -0.01 | -50.00% | 2 | 15 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.64 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 71 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 173 | 2.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 23 | 3.13 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.53 | 0.62 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 79 | 3.69 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 24 | 3.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.52 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.28 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.28 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.03 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | -0.36 | -97.30% | 1 | 134 | 1.04 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 15.50 | 0.01 | 0.03 | 0.01 | % | 249 | 0 | 1.00 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 16.00 | 0.01 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 25 | 0.92 | -0.03 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 16.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 27 | 7 | 0.87 | -0.05 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 17.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 72 | 571 | 0.78 | -0.09 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 17.50 | 0.10 | 0.13 | 0.14 | +0.02 | +16.67% | 136 | 26 | 0.75 | -0.15 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 18.00 | 0.19 | 0.22 | 0.21 | +0.03 | +16.67% | 127 | 79 | 0.73 | -0.24 | 0.21 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 18.50 | 0.33 | 0.36 | 0.33 | +0.01 | +3.13% | 220 | 193 | 0.70 | -0.35 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 19.00 | 0.54 | 0.57 | 0.52 | -0.01 | -1.89% | 48 | 303 | 0.68 | -0.49 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 19.50 | 0.83 | 1.04 | 0.90 | +0.10 | +12.50% | 34 | 335 | 0.66 | -0.64 | 0.29 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 20.00 | 1.18 | 1.23 | 1.16 | +0.04 | +3.58% | 14 | 405 | 0.65 | -0.77 | 0.24 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 20.50 | 1.50 | 1.64 | 1.66 | +0.23 | +16.09% | 10 | 120 | 0.51 | -0.87 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 21.00 | 1.37 | 2.44 | 2.24 | +0.24 | +12.00% | 13 | 84 | 0.74 | -0.93 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 21.50 | 1.96 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.97 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 22.00 | 2.58 | 3.40 | 3.02 | +0.14 | +4.87% | 8 | 82 | 1.02 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 22.50 | 2.66 | 3.60 | 3.69 | +1.61 | +77.41% | 54 | 8 | 1.13 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 23.00 | 3.95 | 4.10 | 4.15 | +1.09 | +35.63% | 41 | 61 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 23.50 | 3.95 | 4.65 | 3.25 | 0.00 | 0.00% | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 24.00 | 4.60 | 5.10 | 3.95 | 0.00 | 0.00% | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 24.50 | 5.35 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 25.00 | 5.90 | 6.10 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 26.00 | 6.65 | 7.45 | 6.71 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 27.00 | 7.50 | 8.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 28.00 | 8.80 | 9.10 | 8.95 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 29.00 | 9.95 | 10.55 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 30.00 | 10.90 | 11.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 31.00 | 11.95 | 12.15 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 32.00 | 12.95 | 13.30 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 33.00 | 13.90 | 14.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 34.00 | 14.95 | 15.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 35.00 | 15.95 | 16.20 | 15.05 | 0.00 | 0.00% | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 36.00 | 16.90 | 17.15 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 37.00 | 17.90 | 18.10 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |