Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $16.06 as of 10/29/2026 12:31:05 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 | 14.15 | 17.00 | 15.58 | 11.68 | 0.00 | 0.00% | 5.19 | 0 | 20 | 7.41 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/29/2026 1:59:13 PM EST |
| 5.00 | 12.20 | 14.45 | 13.33 | % | 2.67 | 0 | 16 | 4.16 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:13 PM EST | |||
| 8.00 | 9.95 | 10.70 | 10.33 | 7.62 | 0.00 | 0.00% | 1.29 | 0 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 1:59:13 PM EST |
| 10.00 | 8.05 | 9.10 | 8.58 | 8.47 | +2.62 | +44.79% | 0.86 | 11 | 296 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 13.00 | 5.35 | 5.45 | 5.40 | 5.40 | +2.48 | +84.94% | 0.42 | 276 | 478 | 0.55 | 0.96 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 14.00 | 4.25 | 4.55 | 4.40 | 4.40 | +1.82 | +70.55% | 0.31 | 132 | 1,343 | 0.56 | 0.92 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 15.00 | 3.40 | 3.65 | 3.53 | 3.60 | +1.70 | +89.48% | 0.24 | 743 | 5,511 | 0.55 | 0.86 | 0.06 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 16.00 | 2.74 | 2.90 | 2.82 | 2.80 | +1.45 | +107.41% | 0.18 | 724 | 5,002 | 0.52 | 0.79 | 0.09 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 17.00 | 2.01 | 2.11 | 2.06 | 2.04 | +1.13 | +124.18% | 0.12 | 738 | 5,801 | 0.50 | 0.68 | 0.11 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 18.00 | 1.46 | 1.51 | 1.49 | 1.48 | +0.88 | +146.67% | 0.08 | 5,333 | 6,899 | 0.48 | 0.57 | 0.12 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 19.00 | 1.01 | 1.04 | 1.03 | 1.02 | +0.68 | +200.00% | 0.05 | 720 | 1,088 | 0.48 | 0.44 | 0.12 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 20.00 | 0.66 | 0.68 | 0.67 | 0.66 | +0.43 | +186.96% | 0.03 | 600 | 17,937 | 0.47 | 0.33 | 0.11 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 21.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.29 | +207.15% | 0.02 | 510 | 8,258 | 0.47 | 0.24 | 0.10 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 22.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.19 | +271.43% | 0.01 | 902 | 13,502 | 0.47 | 0.16 | 0.08 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 23.00 | 0.13 | 0.20 | 0.17 | 0.14 | +0.09 | +180.00% | 0.01 | 11 | 587 | 0.48 | 0.11 | 0.06 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 24.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 5 | 439 | 0.47 | 0.07 | 0.04 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 11,224 | 0.47 | 0.04 | 0.03 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 538 | 0.47 | 0.03 | 0.02 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.09 | +0.03 | +50.00% | 0.00 | 111 | 5,518 | 0.48 | 0.02 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 388 | 0.60 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 274 | 0.77 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,321 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:13 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 8,443 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 1:59:13 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/29/2026 1:59:13 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/29/2026 1:59:13 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 84 | 3.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/29/2026 1:59:13 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 314 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 4,583 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 65 | 1,956 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.15 | -65.22% | 0.01 | 166 | 9,590 | 0.58 | -0.04 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.32 | -71.12% | 0.01 | 303 | 13,408 | 0.54 | -0.08 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 15.00 | 0.23 | 0.31 | 0.27 | 0.24 | -0.50 | -67.57% | 0.02 | 245 | 13,862 | 0.53 | -0.14 | 0.06 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 16.00 | 0.42 | 0.47 | 0.45 | 0.45 | -0.72 | -61.54% | 0.03 | 194 | 24,555 | 0.51 | -0.21 | 0.09 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 17.00 | 0.71 | 0.74 | 0.73 | 0.73 | -1.13 | -60.76% | 0.04 | 108 | 9,045 | 0.50 | -0.32 | 0.11 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 18.00 | 1.11 | 1.18 | 1.15 | 1.13 | -1.78 | -61.17% | 0.06 | 139 | 1,349 | 0.49 | -0.43 | 0.12 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 19.00 | 1.65 | 1.72 | 1.69 | 1.73 | -1.47 | -45.94% | 0.09 | 6 | 1,478 | 0.49 | -0.56 | 0.12 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 20.00 | 2.28 | 2.46 | 2.37 | 2.40 | -1.93 | -44.58% | 0.12 | 140 | 6,568 | 0.48 | -0.67 | 0.11 | -0.01 | 10/29/2026 | 10/29/2026 1:59:13 PM EST |
| 21.00 | 3.00 | 3.80 | 3.40 | 5.68 | 0.00 | 0.00% | 0.16 | 0 | 361 | 0.60 | -0.76 | 0.10 | -0.01 | 10/26/2026 | 10/29/2026 1:59:13 PM EST |
| 22.00 | 3.85 | 4.45 | 4.15 | 6.41 | 0.00 | 0.00% | 0.19 | 0 | 1,415 | 0.68 | -0.84 | 0.08 | -0.01 | 10/21/2026 | 10/29/2026 1:59:13 PM EST |
| 23.00 | 4.45 | 5.70 | 5.08 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -0.89 | 0.06 | -0.01 | 9/30/2026 | 10/29/2026 1:59:13 PM EST |
| 24.00 | 5.50 | 6.75 | 6.13 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -0.93 | 0.04 | 0.00 | 9/21/2026 | 10/29/2026 1:59:13 PM EST |
| 25.00 | 6.30 | 7.70 | 7.00 | 9.31 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.03 | -0.96 | 0.03 | 0.00 | 10/27/2026 | 10/29/2026 1:59:13 PM EST |
| 26.00 | 7.25 | 8.85 | 8.05 | 9.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 5/5/2026 | 10/29/2026 1:59:13 PM EST |
| 27.00 | 8.20 | 10.20 | 9.20 | 12.04 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 9/29/2026 | 10/29/2026 1:59:13 PM EST |
| 28.00 | 9.35 | 10.85 | 10.10 | 11.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 10/29/2026 1:59:13 PM EST |
| 29.00 | 10.20 | 12.00 | 11.10 | 14.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 9/9/2026 | 10/29/2026 1:59:13 PM EST |
| 30.00 | 11.00 | 13.00 | 12.00 | 10.99 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/29/2026 1:59:13 PM EST |
| 32.00 | 12.00 | 15.25 | 13.63 | % | 0.43 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:59:13 PM EST | |||
| 35.00 | 16.25 | 18.45 | 17.35 | 18.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/29/2026 1:59:13 PM EST |
| 37.00 | 18.10 | 20.45 | 19.28 | 21.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 1:59:13 PM EST |
| 40.00 | 21.10 | 23.70 | 22.40 | 19.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/29/2026 1:59:13 PM EST |