Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $18.72 as of 7/31/2026 1:23:22 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 | 14.70 | 17.60 | 16.15 | 17.40 | 0.00 | 0.00% | 5.38 | 0 | 19 | 4.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 1:59:01 PM EST |
| 5.00 | 12.45 | 15.00 | 13.73 | % | 2.75 | 0 | 16 | 2.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 8.00 | 9.90 | 12.10 | 11.00 | % | 1.38 | 0 | 15 | 2.01 | 0.99 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 10.00 | 8.60 | 9.50 | 9.05 | 10.70 | 0.00 | 0.00% | 0.91 | 0 | 195 | 1.03 | 0.96 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:59:01 PM EST |
| 13.00 | 5.95 | 6.95 | 6.45 | 8.67 | 0.00 | 0.00% | 0.50 | 0 | 123 | 0.62 | 0.89 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 1:59:01 PM EST |
| 14.00 | 5.15 | 6.15 | 5.65 | 6.39 | 0.00 | 0.00% | 0.40 | 0 | 135 | 0.61 | 0.85 | 0.04 | -0.01 | 7/22/2026 | 7/31/2026 1:59:01 PM EST |
| 15.00 | 4.45 | 4.90 | 4.68 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 987 | 0.54 | 0.80 | 0.04 | -0.01 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 16.00 | 3.95 | 4.20 | 4.08 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 236 | 0.55 | 0.75 | 0.05 | -0.01 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 17.00 | 3.25 | 3.55 | 3.40 | 3.89 | 0.00 | 0.00% | 0.20 | 0 | 952 | 0.53 | 0.69 | 0.06 | -0.01 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 18.00 | 2.69 | 3.05 | 2.87 | 2.83 | -0.17 | -5.67% | 0.16 | 11 | 376 | 0.53 | 0.63 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 19.00 | 2.20 | 2.50 | 2.35 | 2.35 | -0.35 | -12.97% | 0.12 | 51 | 411 | 0.52 | 0.56 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 20.00 | 1.73 | 2.14 | 1.94 | 1.90 | -0.36 | -15.93% | 0.10 | 5,053 | 6,076 | 0.53 | 0.50 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 21.00 | 1.45 | 1.74 | 1.60 | 1.58 | -0.29 | -15.51% | 0.08 | 40 | 4,422 | 0.51 | 0.43 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 22.00 | 1.22 | 1.29 | 1.26 | 1.20 | -0.20 | -14.29% | 0.06 | 2 | 15,705 | 0.51 | 0.37 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 23.00 | 0.88 | 1.09 | 0.99 | 0.94 | -0.16 | -14.55% | 0.04 | 15 | 461 | 0.49 | 0.32 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 24.00 | 0.72 | 0.88 | 0.80 | 0.80 | -0.95 | -54.29% | 0.03 | 5 | 405 | 0.49 | 0.27 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 25.00 | 0.61 | 0.68 | 0.65 | 0.65 | -0.12 | -15.59% | 0.03 | 75 | 11,579 | 0.49 | 0.23 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 26.00 | 0.44 | 0.55 | 0.50 | 0.50 | -0.07 | -12.29% | 0.02 | 10 | 440 | 0.49 | 0.19 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 27.00 | 0.34 | 0.69 | 0.52 | 0.46 | +0.01 | +2.23% | 0.02 | 5 | 5,317 | 0.53 | 0.16 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 28.00 | 0.26 | 0.37 | 0.32 | 0.34 | -0.03 | -8.11% | 0.01 | 100 | 489 | 0.49 | 0.13 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 29.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.06 | -19.36% | 0.01 | 1 | 116 | 0.48 | 0.11 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.18 | -0.04 | -18.19% | 0.01 | 18 | 6,679 | 0.49 | 0.09 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 32.00 | 0.09 | 0.19 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8,503 | 0.50 | 0.06 | 0.02 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.49 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/31/2026 1:59:01 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.58 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:59:01 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.53 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:59:01 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 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/31/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 1:59:01 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,185 | 0.75 | -0.01 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 37 | 1,305 | 0.67 | -0.04 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 13.00 | 0.42 | 0.50 | 0.46 | 0.45 | +0.03 | +7.15% | 0.04 | 20 | 6,490 | 0.60 | -0.11 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 14.00 | 0.59 | 0.64 | 0.62 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,552 | 0.58 | -0.15 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 15.00 | 0.72 | 0.89 | 0.81 | 0.86 | +0.04 | +4.88% | 0.05 | 42 | 7,280 | 0.54 | -0.20 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 16.00 | 1.13 | 1.25 | 1.19 | 1.25 | +0.12 | +10.62% | 0.07 | 5 | 1,555 | 0.56 | -0.25 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 17.00 | 1.41 | 1.62 | 1.52 | 1.50 | +0.02 | +1.36% | 0.09 | 36 | 6,564 | 0.54 | -0.31 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 18.00 | 1.87 | 2.09 | 1.98 | 1.98 | +0.13 | +7.03% | 0.11 | 14 | 625 | 0.54 | -0.37 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 19.00 | 2.31 | 2.63 | 2.47 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 344 | 0.53 | -0.44 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 20.00 | 2.82 | 3.20 | 3.01 | 3.15 | +0.27 | +9.38% | 0.15 | 2 | 6,400 | 0.51 | -0.50 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 21.00 | 3.55 | 3.85 | 3.70 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 249 | 0.52 | -0.57 | 0.07 | -0.01 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 22.00 | 4.20 | 4.50 | 4.35 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 1,614 | 0.50 | -0.63 | 0.07 | -0.01 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 23.00 | 4.95 | 5.25 | 5.10 | 4.08 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.50 | -0.68 | 0.06 | -0.01 | 6/30/2026 | 7/31/2026 1:59:01 PM EST |
| 24.00 | 5.65 | 6.05 | 5.85 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.48 | -0.73 | 0.06 | -0.01 | 7/27/2026 | 7/31/2026 1:59:01 PM EST |
| 25.00 | 6.55 | 7.05 | 6.80 | 6.80 | +1.65 | +32.04% | 0.27 | 7 | 322 | 0.51 | -0.77 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 26.00 | 7.05 | 7.95 | 7.50 | 9.22 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.60 | -0.81 | 0.05 | -0.01 | 5/5/2026 | 7/31/2026 1:59:01 PM EST |
| 27.00 | 7.90 | 8.85 | 8.38 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.61 | -0.84 | 0.04 | -0.01 | 7/2/2026 | 7/31/2026 1:59:01 PM EST |
| 28.00 | 8.70 | 9.80 | 9.25 | % | 0.33 | 0 | 0 | 0.63 | -0.87 | 0.04 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 29.00 | 9.65 | 10.80 | 10.23 | % | 0.35 | 0 | 0 | 0.67 | -0.89 | 0.03 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 30.00 | 10.70 | 11.80 | 11.25 | 10.99 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.70 | -0.91 | 0.03 | 0.00 | 4/21/2026 | 7/31/2026 1:59:01 PM EST |
| 32.00 | 12.30 | 14.35 | 13.33 | % | 0.42 | 0 | 0 | 0.93 | -0.94 | 0.02 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 35.00 | 15.40 | 17.15 | 16.28 | % | 0.47 | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 37.00 | 17.30 | 19.30 | 18.30 | % | 0.49 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 40.00 | 20.30 | 22.15 | 21.23 | 19.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 6/30/2026 | 7/31/2026 1:59:01 PM EST |