Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.03 as of 4/22/2026 8:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 17.90 | 16.20 | % | 5.40 | 0 | 20 | 3.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 5.00 | 13.20 | 16.20 | 14.70 | % | 2.94 | 0 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 8.00 | 10.45 | 12.80 | 11.63 | % | 1.45 | 0 | 15 | 1.41 | 0.97 | 0.01 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 10.00 | 8.70 | 10.30 | 9.50 | 10.71 | 0.00 | 0.00% | 0.95 | 0 | 175 | 0.94 | 0.94 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 13.00 | 7.15 | 7.90 | 7.53 | % | 0.58 | 0 | 118 | 0.68 | 0.86 | 0.02 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 14.00 | 6.45 | 7.95 | 7.20 | % | 0.51 | 0 | 0 | 0.75 | 0.82 | 0.03 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 15.00 | 5.80 | 6.50 | 6.15 | 8.08 | 0.00 | 0.00% | 0.41 | 0 | 638 | 0.65 | 0.78 | 0.03 | -0.01 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 16.00 | 5.00 | 5.50 | 5.25 | 8.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.58 | 0.75 | 0.03 | -0.01 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 17.00 | 4.60 | 4.95 | 4.78 | 4.94 | -1.64 | -24.93% | 0.28 | 1 | 317 | 0.59 | 0.70 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 18.00 | 4.05 | 4.50 | 4.28 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | 0.66 | 0.04 | -0.01 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 19.00 | 3.40 | 4.00 | 3.70 | 3.75 | -1.05 | -21.88% | 0.19 | 201 | 5 | 0.56 | 0.62 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 20.00 | 3.35 | 3.45 | 3.40 | 3.45 | -0.10 | -2.82% | 0.17 | 12 | 1,762 | 0.58 | 0.58 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 21.00 | 2.84 | 3.25 | 3.05 | 2.96 | -0.74 | -20.00% | 0.15 | 11 | 3 | 0.58 | 0.54 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 22.00 | 2.44 | 2.76 | 2.60 | 2.60 | -0.19 | -6.81% | 0.12 | 2 | 7,276 | 0.56 | 0.49 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 23.00 | 2.10 | 2.49 | 2.30 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.56 | 0.45 | 0.05 | -0.01 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 24.00 | 1.82 | 2.28 | 2.05 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.56 | 0.41 | 0.05 | -0.01 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 25.00 | 1.55 | 1.81 | 1.68 | 1.68 | -0.22 | -11.58% | 0.07 | 43 | 11,087 | 0.53 | 0.37 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 26.00 | 1.34 | 1.85 | 1.60 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | 0.34 | 0.04 | -0.01 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 27.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.25 | -16.67% | 0.05 | 7,571 | 10,229 | 0.53 | 0.30 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 28.00 | 0.86 | 1.45 | 1.16 | % | 0.04 | 0 | 0 | 0.53 | 0.27 | 0.04 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 29.00 | 0.85 | 1.17 | 1.01 | % | 0.03 | 0 | 0 | 0.53 | 0.24 | 0.04 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 30.00 | 0.73 | 0.92 | 0.83 | 0.81 | -0.23 | -22.12% | 0.03 | 38 | 6,400 | 0.52 | 0.22 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 32.00 | 0.50 | 0.78 | 0.64 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 8,462 | 0.52 | 0.17 | 0.03 | 0.00 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 35.00 | 0.30 | 0.58 | 0.44 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 0.52 | 0.13 | 0.03 | 0.00 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 37.00 | 0.07 | 0.54 | 0.31 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 892 | 0.49 | 0.11 | 0.02 | 0.00 | 4/9/2026 | 4/22/2026 4:00:05 PM EST |
| 40.00 | 0.17 | 0.42 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 837 | 0.55 | 0.08 | 0.02 | 0.00 | 4/21/2026 | 4/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 107 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,708 | 0.75 | -0.03 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 10.00 | 0.20 | 0.47 | 0.34 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 837 | 0.64 | -0.06 | 0.01 | 0.00 | 4/7/2026 | 4/22/2026 4:00:05 PM EST |
| 13.00 | 0.83 | 1.06 | 0.95 | 1.01 | +0.16 | +18.83% | 0.07 | 16 | 6,636 | 0.63 | -0.14 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.18 | 0.03 | -0.01 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 15.00 | 1.43 | 1.62 | 1.53 | 1.60 | +0.10 | +6.67% | 0.10 | 11 | 3,308 | 0.61 | -0.22 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 16.00 | 1.67 | 2.21 | 1.94 | 1.90 | +0.16 | +9.20% | 0.12 | 9 | 15 | 0.61 | -0.25 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 17.00 | 2.15 | 2.46 | 2.31 | 2.38 | +0.18 | +8.19% | 0.14 | 6 | 3,883 | 0.60 | -0.30 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 18.00 | 2.52 | 3.05 | 2.79 | 2.69 | +0.15 | +5.91% | 0.15 | 5 | 0 | 0.59 | -0.34 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 19.00 | 3.00 | 3.50 | 3.25 | 3.18 | % | 0.17 | 2 | 0 | 0.58 | -0.38 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 20.00 | 3.55 | 4.00 | 3.78 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 6,517 | 0.57 | -0.42 | 0.04 | -0.01 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 21.00 | 4.10 | 4.70 | 4.40 | % | 0.21 | 0 | 0 | 0.57 | -0.46 | 0.05 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 22.00 | 4.70 | 5.35 | 5.03 | 4.79 | 0.00 | 0.00% | 0.23 | 0 | 1,948 | 0.57 | -0.51 | 0.05 | -0.01 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 23.00 | 5.35 | 6.00 | 5.68 | % | 0.25 | 0 | 0 | 0.56 | -0.55 | 0.05 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 24.00 | 6.00 | 6.65 | 6.33 | % | 0.26 | 0 | 0 | 0.55 | -0.59 | 0.05 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 25.00 | 6.85 | 7.45 | 7.15 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 295 | 0.56 | -0.63 | 0.05 | -0.01 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 26.00 | 7.65 | 8.35 | 8.00 | % | 0.31 | 0 | 0 | 0.57 | -0.66 | 0.04 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 27.00 | 8.50 | 9.05 | 8.78 | % | 0.33 | 0 | 70 | 0.56 | -0.70 | 0.04 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 28.00 | 9.15 | 10.05 | 9.60 | % | 0.34 | 0 | 0 | 0.55 | -0.73 | 0.04 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 29.00 | 10.05 | 10.75 | 10.40 | % | 0.36 | 0 | 0 | 0.53 | -0.76 | 0.04 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 30.00 | 10.90 | 11.65 | 11.28 | 10.99 | 0.00 | 0.00% | 0.38 | 0 | 459 | 0.63 | -0.78 | 0.04 | -0.01 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 32.00 | 12.55 | 13.45 | 13.00 | % | 0.41 | 0 | 2 | 0.64 | -0.83 | 0.03 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 35.00 | 15.55 | 16.55 | 16.05 | % | 0.46 | 0 | 1 | 0.73 | -0.87 | 0.03 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 37.00 | 16.15 | 19.30 | 17.73 | % | 0.48 | 0 | 0 | 0.94 | -0.89 | 0.02 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 40.00 | 19.35 | 22.20 | 20.78 | % | 0.52 | 0 | 0 | 0.99 | -0.92 | 0.02 | 0.00 | 4/22/2026 4:00:05 PM EST |