Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $14.87 as of 10/6/2026 3:10:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.45 | 6.65 | 6.55 | 6.62 | +0.67 | +11.27% | 0.73 | 10 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 10.00 | 5.45 | 5.70 | 5.58 | 5.62 | +0.63 | +12.63% | 0.56 | 10 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 11.00 | 3.80 | 4.65 | 4.23 | 4.60 | +0.61 | +15.29% | 0.38 | 14 | 17 | 2.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 12.00 | 2.89 | 3.65 | 3.27 | 3.60 | +0.49 | +15.76% | 0.27 | 5 | 35 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 12.50 | 2.91 | 3.95 | 3.43 | 3.03 | +0.31 | +11.40% | 0.27 | 1 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 13.00 | 2.23 | 2.82 | 2.53 | 2.56 | +0.48 | +23.08% | 0.19 | 9 | 22 | 2.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 13.50 | 1.15 | 2.91 | 2.03 | 1.94 | +0.48 | +32.88% | 0.15 | 1 | 62 | 1.77 | 0.99 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 14.00 | 1.49 | 2.10 | 1.80 | 1.61 | +0.57 | +54.81% | 0.13 | 20 | 381 | 1.26 | 0.97 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 14.50 | 1.02 | 1.23 | 1.13 | 1.19 | +0.54 | +83.08% | 0.08 | 82 | 780 | 1.05 | 0.90 | 0.21 | -0.03 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 15.00 | 0.56 | 0.69 | 0.63 | 0.62 | +0.35 | +129.63% | 0.04 | 5,203 | 3,307 | 0.58 | 0.76 | 0.39 | -0.04 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 15.50 | 0.26 | 0.34 | 0.30 | 0.30 | +0.16 | +114.29% | 0.02 | 1,263 | 2,224 | 0.54 | 0.53 | 0.52 | -0.05 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 16.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 541 | 1,380 | 0.54 | 0.28 | 0.44 | -0.04 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 896 | 274 | 0.53 | 0.12 | 0.26 | -0.03 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 163 | 349 | 0.60 | 0.04 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 82 | 1.05 | 0.01 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 141 | 0.98 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.91 | 0.46 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 7.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 239 | 1.03 | -0.01 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 149 | 1,835 | 0.65 | -0.03 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 325 | 912 | 0.57 | -0.10 | 0.21 | -0.03 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 15.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.30 | -75.00% | 0.01 | 450 | 1,001 | 0.55 | -0.24 | 0.39 | -0.04 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 15.50 | 0.01 | 0.38 | 0.20 | 0.28 | -0.28 | -50.00% | 0.01 | 217 | 22 | 0.54 | -0.47 | 0.52 | -0.05 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 16.00 | 0.42 | 0.63 | 0.53 | 0.60 | -0.45 | -42.86% | 0.03 | 364 | 302 | 0.54 | -0.72 | 0.44 | -0.04 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 16.50 | 0.82 | 1.26 | 1.04 | 0.90 | -0.76 | -45.79% | 0.06 | 28 | 25 | 0.69 | -0.88 | 0.26 | -0.03 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 17.00 | 0.91 | 2.15 | 1.53 | 1.91 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.89 | -0.96 | 0.11 | -0.01 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 17.50 | 1.57 | 2.80 | 2.19 | 2.04 | -0.51 | -20.00% | 0.13 | 1 | 1 | 2.72 | -0.99 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 18.00 | 1.97 | 3.30 | 2.64 | 2.72 | -0.23 | -7.80% | 0.15 | 1 | 66 | 1.71 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 18.50 | 2.21 | 4.15 | 3.18 | 3.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 19.00 | 2.64 | 4.65 | 3.65 | 4.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 19.50 | 3.65 | 5.05 | 4.35 | % | 0.22 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 20.00 | 4.15 | 5.55 | 4.85 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 2:59:03 PM EST |
| 21.00 | 5.20 | 6.55 | 5.88 | 6.89 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 2:59:03 PM EST |
| 22.00 | 6.15 | 7.65 | 6.90 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:03 PM EST |
| 23.00 | 7.20 | 8.55 | 7.88 | 8.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:03 PM EST |
| 24.00 | 7.05 | 9.75 | 8.40 | 9.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 25.00 | 9.20 | 10.55 | 9.88 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 26.00 | 9.20 | 11.75 | 10.48 | 11.16 | 0.00 | 0.00% | 0.40 | 0 | 5 | 6.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 30.00 | 13.75 | 15.55 | 14.65 | 15.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |