Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.30 as of 2/13/2026 6:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 10.55 | 8.93 | 7.62 | 0.00 | 0.00% | 0.69 | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 14.00 | 6.90 | 9.50 | 8.20 | 9.60 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 5.75 | 8.40 | 7.08 | 7.87 | 0.00 | 0.00% | 0.47 | 0 | 7 | 4.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:57 PM EST |
| 16.00 | 5.15 | 6.45 | 5.80 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.70 | 0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 17.00 | 2.70 | 6.10 | 4.40 | 4.86 | -0.14 | -2.80% | 0.26 | 13 | 26 | 3.10 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 17.50 | 3.45 | 5.00 | 4.23 | % | 0.24 | 0 | 0 | 2.22 | 0.97 | 0.03 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 18.00 | 3.00 | 4.70 | 3.85 | 4.25 | 0.00 | 0.00% | 0.21 | 0 | 49 | 2.27 | 0.96 | 0.04 | -0.01 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 18.50 | 2.47 | 4.35 | 3.41 | 4.88 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.24 | 0.92 | 0.06 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 19.00 | 1.55 | 3.20 | 2.38 | 2.95 | -0.88 | -22.98% | 0.13 | 8 | 54 | 1.37 | 0.89 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 19.50 | 1.69 | 3.20 | 2.45 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 95 | 1.72 | 0.84 | 0.10 | -0.04 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 1.67 | 3.10 | 2.39 | 1.98 | -1.13 | -36.34% | 0.12 | 2 | 173 | 1.24 | 0.79 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 20.50 | 1.31 | 1.47 | 1.39 | 1.71 | -1.09 | -38.93% | 0.07 | 4,097 | 196 | 0.65 | 0.71 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 21.00 | 0.98 | 1.13 | 1.06 | 1.04 | -1.34 | -56.31% | 0.05 | 4,562 | 11,539 | 0.65 | 0.62 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 21.50 | 0.71 | 0.85 | 0.78 | 0.73 | -1.06 | -59.22% | 0.04 | 675 | 298 | 0.64 | 0.52 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.00 | 0.53 | 0.65 | 0.59 | 0.55 | -1.03 | -65.19% | 0.03 | 347 | 2,770 | 0.67 | 0.43 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.50 | 0.34 | 0.53 | 0.44 | 0.40 | -0.58 | -59.19% | 0.02 | 9,776 | 2,621 | 0.68 | 0.34 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 23.00 | 0.25 | 0.42 | 0.34 | 0.31 | -0.53 | -63.10% | 0.01 | 14,483 | 10,035 | 0.72 | 0.27 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 23.50 | 0.14 | 0.30 | 0.22 | 0.23 | -0.51 | -68.92% | 0.01 | 261 | 4,842 | 0.70 | 0.21 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 24.00 | 0.12 | 0.25 | 0.19 | 0.19 | -0.34 | -64.16% | 0.01 | 468 | 22,610 | 0.74 | 0.16 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 24.50 | 0.05 | 0.27 | 0.16 | 0.12 | -0.26 | -68.43% | 0.01 | 30 | 495 | 0.77 | 0.13 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.14 | -48.28% | 0.01 | 23,206 | 11,301 | 0.89 | 0.09 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.50 | 0.01 | 0.38 | 0.20 | 0.05 | -0.16 | -76.19% | 0.01 | 8 | 405 | 0.92 | 0.07 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 38 | 6,582 | 0.87 | 0.05 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.93 | 0.47 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.04 | 0.02 | 0.02 | -0.01 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 1,455 | 1.25 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.01 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.73 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 82 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 900 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.06 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 242 | 478 | 0.88 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 17.50 | 0.03 | 0.11 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 50 | 89 | 0.95 | -0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 54 | 313 | 1.01 | -0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 18.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 16 | 201 | 0.77 | -0.08 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 19.00 | 0.10 | 0.14 | 0.12 | 0.14 | +0.10 | +250.00% | 0.01 | 44 | 566 | 0.75 | -0.11 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 19.50 | 0.15 | 0.19 | 0.17 | 0.16 | +0.09 | +128.58% | 0.01 | 26 | 119 | 0.68 | -0.16 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 0.24 | 0.30 | 0.27 | 0.24 | +0.13 | +118.19% | 0.01 | 175 | 1,402 | 0.71 | -0.21 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 20.50 | 0.36 | 0.42 | 0.39 | 0.39 | +0.24 | +160.00% | 0.02 | 3,127 | 326 | 0.69 | -0.29 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 21.00 | 0.49 | 0.60 | 0.55 | 0.53 | +0.33 | +165.00% | 0.03 | 286 | 2,066 | 0.66 | -0.38 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 21.50 | 0.71 | 0.83 | 0.77 | 0.75 | +0.42 | +127.28% | 0.04 | 122 | 387 | 0.66 | -0.48 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.00 | 1.01 | 1.17 | 1.09 | 1.05 | +0.67 | +176.32% | 0.05 | 1,122 | 21,559 | 0.69 | -0.57 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.50 | 1.33 | 1.50 | 1.42 | 1.17 | +0.64 | +120.76% | 0.06 | 146 | 441 | 0.69 | -0.66 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 23.00 | 1.41 | 1.97 | 1.69 | 1.70 | +0.99 | +139.44% | 0.07 | 26 | 2,807 | 0.56 | -0.73 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 23.50 | 1.41 | 3.10 | 2.26 | 0.98 | 0.00 | 0.00% | 0.10 | 0 | 384 | 1.64 | -0.79 | 0.14 | -0.05 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 24.00 | 2.46 | 2.97 | 2.72 | 2.24 | +0.80 | +55.56% | 0.11 | 222 | 17,886 | 1.20 | -0.84 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 24.50 | 2.18 | 3.90 | 3.04 | 1.68 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.71 | -0.87 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 2.67 | 4.45 | 3.56 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 1,486 | 1.88 | -0.91 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 25.50 | 3.10 | 4.75 | 3.93 | % | 0.15 | 0 | 0 | 1.80 | -0.93 | 0.06 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 26.00 | 3.60 | 5.40 | 4.50 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 53 | 2.04 | -0.95 | 0.05 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 26.50 | 4.10 | 5.90 | 5.00 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.15 | -0.98 | 0.02 | -0.01 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 27.00 | 4.65 | 5.75 | 5.20 | 5.15 | +2.03 | +65.07% | 0.19 | 1 | 12 | 2.24 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 27.50 | 5.10 | 6.90 | 6.00 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 65 | 2.33 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 28.00 | 5.45 | 7.40 | 6.43 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 57 | 2.42 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 29.00 | 6.55 | 8.40 | 7.48 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 7.55 | 9.40 | 8.48 | 8.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 31.00 | 8.30 | 10.40 | 9.35 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 32.00 | 9.35 | 11.40 | 10.38 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |