Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $19.56 as of 6/9/2025 8:32:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.10 | 13.50 | % | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 10.00 | 9.10 | 10.55 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 11.00 | 8.10 | 9.55 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 12.00 | 7.55 | 8.15 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 12.50 | 6.95 | 7.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 13.00 | 6.55 | 7.00 | 4.15 | 0.00 | 0.00% | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:04 PM EST |
| 13.50 | 6.05 | 6.65 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 14.00 | 5.65 | 5.95 | 5.54 | 0.00 | 0.00% | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 14.50 | 5.00 | 5.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 15.00 | 4.50 | 5.20 | 2.69 | 0.00 | 0.00% | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 15.50 | 4.05 | 4.65 | 2.53 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 16.00 | 3.55 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 16.50 | 3.05 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 17.00 | 2.53 | 2.95 | 2.71 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.97 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 17.50 | 2.26 | 2.41 | 2.04 | 0.00 | 0.00% | 0 | 328 | 0.56 | 0.94 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 18.00 | 1.78 | 1.98 | 1.41 | 0.00 | 0.00% | 0 | 452 | 0.58 | 0.89 | 0.14 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 18.50 | 1.35 | 1.46 | 1.46 | +0.48 | +48.98% | 1 | 655 | 0.47 | 0.81 | 0.21 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 19.00 | 0.91 | 1.06 | 0.81 | 0.00 | 0.00% | 0 | 640 | 0.44 | 0.69 | 0.30 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 19.50 | 0.59 | 0.62 | 0.64 | +0.14 | +28.00% | 69 | 489 | 0.44 | 0.53 | 0.36 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 20.00 | 0.34 | 0.37 | 0.34 | +0.05 | +17.25% | 15 | 1,450 | 0.43 | 0.36 | 0.33 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 20.50 | 0.17 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 221 | 0.44 | 0.23 | 0.25 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 21.00 | 0.10 | 0.12 | 0.16 | +0.09 | +128.58% | 10 | 178 | 0.45 | 0.14 | 0.18 | -0.02 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 21.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.08 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 195 | 0.48 | 0.05 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.87 | 0.01 | 0.02 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.45 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.79 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.83 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 31 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.77 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 53 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 772 | 0.86 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.79 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.60 | -0.03 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 17.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 300 | 0.53 | -0.06 | 0.09 | -0.01 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 18.00 | 0.02 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 458 | 0.51 | -0.11 | 0.14 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 18.50 | 0.07 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 310 | 0.46 | -0.19 | 0.21 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 19.00 | 0.13 | 0.18 | 0.21 | -0.06 | -22.23% | 2 | 1,434 | 0.43 | -0.31 | 0.30 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 19.50 | 0.29 | 0.33 | 0.29 | -0.18 | -38.30% | 2 | 893 | 0.42 | -0.47 | 0.36 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 20.00 | 0.53 | 0.56 | 0.55 | -0.20 | -26.67% | 84 | 1,680 | 0.41 | -0.64 | 0.33 | -0.03 | 6/9/2025 | 6/6/2025 4:00:04 PM EST |
| 20.50 | 0.81 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 111 | 0.43 | -0.77 | 0.25 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 21.00 | 1.23 | 1.37 | 1.44 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.86 | 0.18 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 21.50 | 1.48 | 2.04 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.92 | 0.12 | -0.01 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 22.00 | 2.04 | 2.43 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.95 | 0.07 | -0.01 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 22.50 | 2.39 | 2.94 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 23.00 | 2.73 | 3.40 | 3.58 | 0.00 | 0.00% | 0 | 4 | 1.04 | -1.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 24.00 | 4.15 | 4.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 25.00 | 4.90 | 5.55 | 5.68 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:04 PM EST |
| 26.00 | 5.90 | 6.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 27.00 | 6.60 | 8.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 30.00 | 9.65 | 10.85 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 35.00 | 14.20 | 16.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |