Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $14.66 as of 9/30/2026 8:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.35 | 9.65 | 9.00 | % | 1.50 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 7.00 | 7.35 | 8.90 | 8.13 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 8.00 | 5.50 | 8.00 | 6.75 | % | 0.84 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 9.00 | 5.40 | 6.80 | 6.10 | % | 0.68 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 10.00 | 4.70 | 5.35 | 5.03 | 4.46 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.23 | 0.96 | 0.02 | 0.00 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 11.00 | 3.70 | 4.40 | 4.05 | 3.05 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.05 | 0.92 | 0.04 | -0.01 | 9/23/2026 | 9/30/2026 3:59:59 PM EST |
| 12.00 | 2.96 | 3.50 | 3.23 | 3.15 | 0.00 | 0.00% | 0.27 | 0 | 38 | 0.73 | 0.85 | 0.07 | -0.01 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 13.00 | 2.20 | 2.70 | 2.45 | 2.04 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.68 | 0.75 | 0.10 | -0.01 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 14.00 | 1.59 | 1.67 | 1.63 | 1.62 | -0.18 | -10.00% | 0.12 | 11 | 124 | 0.57 | 0.64 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 15.00 | 1.10 | 1.18 | 1.14 | 1.18 | -0.04 | -3.28% | 0.08 | 147 | 2,072 | 0.57 | 0.51 | 0.13 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 16.00 | 0.73 | 0.80 | 0.77 | 0.81 | -0.06 | -6.90% | 0.05 | 585 | 3,108 | 0.56 | 0.38 | 0.13 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 17.00 | 0.47 | 0.53 | 0.50 | 0.53 | -0.05 | -8.63% | 0.03 | 151 | 281 | 0.56 | 0.27 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.33 | -0.04 | -10.82% | 0.01 | 411 | 592 | 0.49 | 0.17 | 0.09 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 19.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.02 | -8.70% | 0.01 | 7 | 59 | 0.57 | 0.11 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.57 | 0.06 | 0.05 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 21.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 54 | 0.60 | 0.04 | 0.03 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 22.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 11 | 0.62 | 0.02 | 0.02 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2 | 0.80 | -0.01 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | -0.04 | 0.02 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 11.00 | 0.08 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.59 | -0.08 | 0.04 | -0.01 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 12.00 | 0.23 | 0.36 | 0.30 | 0.25 | -0.04 | -13.80% | 0.02 | 8 | 179 | 0.61 | -0.15 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 13.00 | 0.46 | 0.53 | 0.50 | 0.48 | -0.02 | -4.00% | 0.04 | 18 | 364 | 0.57 | -0.25 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 14.00 | 0.81 | 0.88 | 0.85 | 0.86 | +0.03 | +3.62% | 0.06 | 47 | 1,689 | 0.56 | -0.36 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 15.00 | 1.33 | 1.39 | 1.36 | 1.22 | -0.04 | -3.18% | 0.09 | 50 | 172 | 0.56 | -0.49 | 0.13 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 16.00 | 1.92 | 2.17 | 2.05 | 1.91 | +0.05 | +2.69% | 0.13 | 11 | 142 | 0.58 | -0.62 | 0.13 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 17.00 | 2.45 | 2.88 | 2.67 | 2.55 | -0.07 | -2.68% | 0.16 | 1 | 380 | 0.51 | -0.73 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 18.00 | 3.25 | 3.80 | 3.53 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 204 | 0.72 | -0.83 | 0.09 | -0.01 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 19.00 | 3.95 | 4.55 | 4.25 | 4.12 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | -0.89 | 0.07 | -0.01 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 20.00 | 4.90 | 5.75 | 5.33 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.88 | -0.94 | 0.05 | 0.00 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 21.00 | 5.65 | 6.75 | 6.20 | % | 0.30 | 0 | 0 | 0.96 | -0.96 | 0.03 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 22.00 | 6.80 | 7.70 | 7.25 | % | 0.33 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 9/30/2026 3:59:59 PM EST |