Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $15.77 as of 10/28/2026 6:17:20 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 | 5.30 | 9.05 | 7.18 | 6.28 | 0.00 | 0.00% | 0.80 | 0 | 6 | 5.17 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 3:59:59 PM EST |
| 10.00 | 5.45 | 7.15 | 6.30 | 5.60 | 0.00 | 0.00% | 0.63 | 0 | 26 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 11.00 | 3.20 | 7.05 | 5.13 | 4.80 | +0.60 | +14.29% | 0.47 | 1 | 13 | 4.43 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 12.00 | 3.30 | 6.00 | 4.65 | 3.80 | +0.49 | +14.81% | 0.39 | 1 | 2 | 4.16 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 12.50 | 2.90 | 4.45 | 3.68 | % | 0.29 | 0 | 0 | 2.47 | 0.99 | 0.02 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 13.00 | 1.72 | 3.30 | 2.51 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.25 | 0.96 | 0.04 | -0.01 | 10/19/2026 | 10/28/2026 3:59:59 PM EST |
| 13.50 | 0.58 | 2.95 | 1.77 | 2.11 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.34 | 0.93 | 0.07 | -0.01 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 14.00 | 1.74 | 2.77 | 2.26 | 2.10 | +0.13 | +6.60% | 0.16 | 10 | 39 | 1.58 | 0.88 | 0.10 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 14.50 | 0.82 | 2.51 | 1.67 | 1.51 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.65 | 0.82 | 0.14 | -0.03 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.26 | +0.03 | +2.44% | 0.09 | 3 | 172 | 0.77 | 0.74 | 0.17 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 15.50 | 0.60 | 1.40 | 1.00 | 1.02 | 0.00 | 0.00% | 0.06 | 1 | 15 | 0.87 | 0.65 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 16.00 | 0.74 | 0.84 | 0.79 | 0.78 | +0.08 | +11.43% | 0.05 | 27 | 1,624 | 0.75 | 0.54 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 16.50 | 0.51 | 0.65 | 0.58 | 0.58 | +0.10 | +20.84% | 0.04 | 41 | 420 | 0.76 | 0.42 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.06 | +18.19% | 0.02 | 58 | 1,006 | 0.73 | 0.31 | 0.21 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 17.50 | 0.21 | 0.27 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 41 | 311 | 0.71 | 0.22 | 0.18 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 18.00 | 0.13 | 0.18 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 417 | 764 | 0.71 | 0.14 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 18.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.60 | 0.09 | 0.10 | -0.01 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.76 | 0.06 | 0.07 | -0.01 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.05 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.87 | 0.02 | 0.03 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.99 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/28/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 29 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 1.16 | 0.58 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 29 | 5.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 104 | 3.42 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.15 | -0.01 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 320 | 454 | 0.80 | -0.04 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 13.50 | 0.01 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 17 | 0.78 | -0.07 | 0.07 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 14.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 9 | 560 | 0.78 | -0.12 | 0.10 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 14.50 | 0.14 | 0.25 | 0.20 | 0.23 | -0.03 | -11.54% | 0.01 | 61 | 70 | 0.75 | -0.18 | 0.14 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 15.00 | 0.25 | 0.33 | 0.29 | 0.30 | -0.12 | -28.58% | 0.02 | 36 | 338 | 0.71 | -0.26 | 0.17 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 15.50 | 0.35 | 0.75 | 0.55 | 0.66 | +0.06 | +10.00% | 0.04 | 13 | 70 | 0.81 | -0.35 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 16.00 | 0.47 | 0.74 | 0.61 | 0.87 | +0.05 | +6.10% | 0.04 | 66 | 166 | 0.63 | -0.46 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 16.50 | 0.48 | 1.14 | 0.81 | % | 0.05 | 0 | 0 | 0.54 | -0.58 | 0.23 | -0.04 | 10/28/2026 3:59:59 PM EST | |||
| 17.00 | 0.82 | 1.96 | 1.39 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.42 | -0.69 | 0.21 | -0.03 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 17.50 | 1.01 | 2.93 | 1.97 | % | 0.11 | 0 | 0 | 2.06 | -0.78 | 0.18 | -0.03 | 10/28/2026 3:59:59 PM EST | |||
| 18.00 | 1.37 | 3.35 | 2.36 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 145 | 2.14 | -0.86 | 0.14 | -0.02 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 18.50 | 2.20 | 3.75 | 2.98 | % | 0.16 | 0 | 0 | 2.19 | -0.91 | 0.10 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 19.00 | 2.45 | 5.15 | 3.80 | 4.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.28 | -0.94 | 0.07 | -0.01 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 19.50 | 2.83 | 5.60 | 4.22 | % | 0.22 | 0 | 0 | 2.41 | -0.97 | 0.05 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 20.00 | 3.65 | 6.05 | 4.85 | % | 0.24 | 0 | 0 | 2.53 | -0.98 | 0.03 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 21.00 | 4.65 | 6.20 | 5.43 | 5.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 22.00 | 5.50 | 7.20 | 6.35 | 6.47 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 23.00 | 6.50 | 9.05 | 7.78 | 7.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 24.00 | 7.50 | 10.00 | 8.75 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 25.00 | 8.50 | 11.05 | 9.78 | % | 0.39 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 30.00 | 13.05 | 16.00 | 14.53 | % | 0.48 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST |