Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $21.70 as of 2/6/2026 1:15:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.90 | 11.00 | 9.45 | 7.05 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.92 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 15.00 | 6.90 | 10.10 | 8.50 | % | 0.57 | 0 | 0 | 2.72 | 0.99 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 16.00 | 5.95 | 9.10 | 7.53 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.45 | 0.98 | 0.01 | -0.01 | 1/30/2026 | 2/6/2026 4:00:01 PM EST |
| 17.00 | 4.35 | 8.20 | 6.28 | 4.95 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.27 | 0.97 | 0.02 | -0.01 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 18.00 | 4.20 | 6.95 | 5.58 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.88 | 0.92 | 0.03 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 19.00 | 2.55 | 5.00 | 3.78 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | 0.89 | 0.04 | -0.02 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 20.00 | 2.41 | 4.95 | 3.68 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.44 | 0.83 | 0.06 | -0.03 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 21.00 | 2.34 | 3.65 | 3.00 | 2.83 | +0.81 | +40.10% | 0.14 | 3 | 28 | 1.07 | 0.76 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 22.00 | 2.10 | 2.44 | 2.27 | 2.14 | +0.91 | +73.99% | 0.10 | 2,829 | 323 | 0.68 | 0.67 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 23.00 | 1.41 | 1.70 | 1.56 | 1.50 | +0.70 | +87.50% | 0.07 | 25 | 161 | 0.61 | 0.57 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 24.00 | 1.08 | 1.28 | 1.18 | 1.16 | +0.65 | +127.46% | 0.05 | 590 | 724 | 0.65 | 0.47 | 0.11 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 25.00 | 0.45 | 1.04 | 0.75 | 0.85 | +0.35 | +70.00% | 0.03 | 50 | 286 | 0.60 | 0.36 | 0.10 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 26.00 | 0.26 | 0.70 | 0.48 | 0.52 | +0.45 | +642.86% | 0.02 | 5 | 374 | 0.59 | 0.27 | 0.09 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 27.00 | 0.13 | 0.35 | 0.24 | 0.22 | +0.01 | +4.77% | 0.01 | 17 | 136 | 0.55 | 0.20 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 28.00 | 0.01 | 0.27 | 0.14 | 0.17 | +0.07 | +70.00% | 0.01 | 8 | 13 | 0.50 | 0.15 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 29.00 | 0.04 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.11 | 0.05 | -0.02 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.54 | 0.27 | 0.28 | +0.08 | +40.00% | 0.01 | 1 | 52 | 1.03 | 0.06 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 356 | 3.02 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | -0.02 | 0.01 | -0.01 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 199 | 2.51 | -0.03 | 0.02 | -0.01 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 18.00 | 0.05 | 0.48 | 0.27 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.87 | -0.08 | 0.03 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 19.00 | 0.14 | 1.11 | 0.63 | 0.23 | -0.30 | -56.61% | 0.03 | 1 | 1,201 | 1.02 | -0.11 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.37 | -0.18 | -32.73% | 0.01 | 1 | 165 | 0.66 | -0.17 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 21.00 | 0.32 | 0.73 | 0.53 | 0.52 | -0.23 | -30.67% | 0.03 | 1 | 448 | 0.66 | -0.24 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 22.00 | 0.57 | 0.96 | 0.77 | 0.74 | -0.69 | -48.26% | 0.04 | 3 | 147 | 0.62 | -0.33 | 0.09 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 23.00 | 0.93 | 2.07 | 1.50 | 1.28 | -0.62 | -32.64% | 0.07 | 42 | 124 | 0.76 | -0.43 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 24.00 | 1.33 | 2.05 | 1.69 | 1.85 | -0.90 | -32.73% | 0.07 | 294 | 4 | 0.60 | -0.53 | 0.11 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 25.00 | 2.08 | 3.95 | 3.02 | 3.04 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.90 | -0.64 | 0.10 | -0.03 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 26.00 | 2.44 | 4.60 | 3.52 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.33 | -0.73 | 0.09 | -0.03 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 27.00 | 2.97 | 5.00 | 3.99 | 3.90 | -0.10 | -2.50% | 0.15 | 10 | 50 | 1.19 | -0.80 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 28.00 | 3.05 | 6.35 | 4.70 | % | 0.17 | 0 | 0 | 1.47 | -0.85 | 0.06 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 29.00 | 4.25 | 7.05 | 5.65 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.44 | -0.89 | 0.05 | -0.02 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |
| 30.00 | 5.70 | 8.25 | 6.98 | 9.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -0.94 | 0.03 | -0.01 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |