Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $20.70 as of 1/29/2026 5:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.95 | 24.00 | 21.98 | % | 21.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 2.00 | 18.95 | 23.00 | 20.98 | % | 10.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 3.00 | 18.00 | 22.00 | 20.00 | 21.44 | 0.00 | 0.00% | 6.67 | 0 | 98 | 8.03 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/29/2026 3:59:49 PM EST |
| 4.00 | 17.00 | 21.00 | 19.00 | % | 4.75 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 5.00 | 16.15 | 20.00 | 18.08 | 16.00 | 0.00 | 0.00% | 3.62 | 0 | 58 | 5.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 3:59:49 PM EST |
| 6.00 | 15.00 | 19.10 | 17.05 | 18.80 | 0.00 | 0.00% | 2.84 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:49 PM EST |
| 7.00 | 14.00 | 18.10 | 16.05 | % | 2.29 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 8.00 | 13.00 | 17.10 | 15.05 | 12.90 | 0.00 | 0.00% | 1.88 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:49 PM EST |
| 9.00 | 12.00 | 16.05 | 14.03 | % | 1.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 10.00 | 11.00 | 15.05 | 13.03 | 14.10 | 0.00 | 0.00% | 1.30 | 0 | 34 | 3.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:49 PM EST |
| 11.00 | 10.15 | 14.05 | 12.10 | 11.75 | 0.00 | 0.00% | 1.10 | 0 | 35 | 2.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:49 PM EST |
| 12.00 | 9.05 | 11.30 | 10.18 | 10.73 | 0.00 | 0.00% | 0.85 | 0 | 201 | 1.22 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/29/2026 3:59:49 PM EST |
| 13.00 | 8.70 | 10.30 | 9.50 | 8.00 | 0.00 | 0.00% | 0.73 | 0 | 320 | 1.08 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:49 PM EST |
| 14.00 | 7.10 | 9.95 | 8.53 | 8.34 | -1.04 | -11.09% | 0.61 | 1 | 39 | 1.44 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 15.00 | 6.30 | 8.30 | 7.30 | 7.35 | +1.45 | +24.58% | 0.49 | 1 | 616 | 0.89 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 16.00 | 5.20 | 7.85 | 6.53 | 5.19 | 0.00 | 0.00% | 0.41 | 0 | 119 | 1.10 | 0.96 | 0.02 | -0.01 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 17.00 | 6.00 | 7.35 | 6.68 | 6.00 | +1.74 | +40.85% | 0.39 | 4 | 202 | 1.20 | 0.94 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 18.00 | 4.45 | 5.55 | 5.00 | 3.52 | 0.00 | 0.00% | 0.28 | 0 | 865 | 0.69 | 0.90 | 0.04 | -0.01 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 19.00 | 4.00 | 4.70 | 4.35 | 4.13 | +1.30 | +45.94% | 0.23 | 11 | 548 | 0.65 | 0.85 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 20.00 | 3.50 | 5.00 | 4.25 | 3.63 | +1.36 | +59.92% | 0.21 | 147 | 2,006 | 0.75 | 0.79 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 21.00 | 2.94 | 3.15 | 3.05 | 2.98 | +1.28 | +75.30% | 0.15 | 137 | 1,403 | 0.56 | 0.72 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 22.00 | 2.29 | 2.50 | 2.40 | 2.24 | +0.89 | +65.93% | 0.11 | 262 | 1,414 | 0.54 | 0.64 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 23.00 | 1.76 | 1.85 | 1.81 | 1.84 | +0.89 | +93.69% | 0.08 | 1,217 | 4,595 | 0.52 | 0.55 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 24.00 | 1.30 | 1.51 | 1.41 | 1.40 | +0.75 | +115.39% | 0.06 | 385 | 2,082 | 0.53 | 0.46 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 1.02 | +0.54 | +112.50% | 0.04 | 329 | 3,692 | 0.51 | 0.37 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 26.00 | 0.63 | 0.80 | 0.72 | 0.70 | +0.41 | +141.38% | 0.03 | 34 | 3,790 | 0.50 | 0.29 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 27.00 | 0.46 | 0.58 | 0.52 | 0.53 | +0.32 | +152.39% | 0.02 | 257 | 2,473 | 0.50 | 0.23 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 28.00 | 0.29 | 0.51 | 0.40 | 0.38 | +0.24 | +171.43% | 0.01 | 79 | 1,112 | 0.52 | 0.17 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 29.00 | 0.21 | 0.28 | 0.25 | 0.23 | +0.10 | +76.93% | 0.01 | 100 | 881 | 0.50 | 0.13 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 30.00 | 0.15 | 0.21 | 0.18 | 0.16 | +0.07 | +77.78% | 0.01 | 934 | 1,706 | 0.51 | 0.10 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 31.00 | 0.08 | 0.13 | 0.11 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 453 | 0.49 | 0.07 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.49 | 0.05 | 0.02 | 0.00 | 1/9/2026 | 1/29/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.64 | 0.02 | 0.01 | 0.00 | 1/9/2026 | 1/29/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 1,033 | 0.62 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 10 | 40 | 2.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 1.49 | 0.75 | 0.09 | 0.00 | 0.00% | 0.19 | 0 | 5 | 5.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 5.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/29/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 1.68 | 0.84 | % | 0.14 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 50 | 4.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.13 | -81.25% | 0.01 | 3 | 49 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/29/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.97 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:49 PM EST |
| 14.00 | 0.02 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,780 | 0.77 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:49 PM EST |
| 15.00 | 0.08 | 0.20 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,802 | 0.75 | -0.02 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 16.00 | 0.14 | 0.28 | 0.21 | 0.21 | -0.07 | -25.00% | 0.01 | 6 | 3,787 | 0.73 | -0.04 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.21 | -51.22% | 0.01 | 85 | 1,476 | 0.64 | -0.06 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 18.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.22 | -40.00% | 0.02 | 223 | 4,173 | 0.61 | -0.10 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 19.00 | 0.42 | 0.54 | 0.48 | 0.48 | -0.36 | -42.86% | 0.03 | 244 | 2,043 | 0.60 | -0.15 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 20.00 | 0.57 | 0.72 | 0.65 | 0.65 | -0.55 | -45.84% | 0.03 | 390 | 9,927 | 0.56 | -0.21 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 21.00 | 0.76 | 1.03 | 0.90 | 1.01 | -0.55 | -35.26% | 0.04 | 39 | 1,752 | 0.54 | -0.28 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 22.00 | 1.09 | 1.32 | 1.21 | 1.34 | -0.95 | -41.49% | 0.06 | 10,647 | 1,833 | 0.51 | -0.36 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 23.00 | 1.66 | 1.80 | 1.73 | 1.86 | -1.05 | -36.09% | 0.08 | 16 | 1,675 | 0.52 | -0.45 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 24.00 | 2.08 | 2.32 | 2.20 | 2.22 | -1.56 | -41.27% | 0.09 | 35 | 1,852 | 0.49 | -0.54 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 25.00 | 2.78 | 3.05 | 2.92 | 4.48 | 0.00 | 0.00% | 0.12 | 0 | 1,504 | 0.51 | -0.63 | 0.09 | -0.02 | 1/26/2026 | 1/29/2026 3:59:49 PM EST |
| 26.00 | 3.45 | 3.75 | 3.60 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 489 | 0.49 | -0.71 | 0.08 | -0.02 | 1/20/2026 | 1/29/2026 3:59:49 PM EST |
| 27.00 | 4.25 | 5.60 | 4.93 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 1,056 | 0.66 | -0.77 | 0.07 | -0.01 | 1/8/2026 | 1/29/2026 3:59:49 PM EST |
| 28.00 | 5.10 | 6.60 | 5.85 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.68 | -0.83 | 0.06 | -0.01 | 1/9/2026 | 1/29/2026 3:59:49 PM EST |
| 29.00 | 5.95 | 7.55 | 6.75 | 10.79 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -0.87 | 0.05 | -0.01 | 11/6/2025 | 1/29/2026 3:59:49 PM EST |
| 30.00 | 6.95 | 8.55 | 7.75 | 11.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -0.90 | 0.04 | -0.01 | 11/5/2025 | 1/29/2026 3:59:49 PM EST |
| 31.00 | 6.85 | 10.10 | 8.48 | % | 0.27 | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.01 | 1/29/2026 3:59:49 PM EST | |||
| 32.00 | 8.20 | 11.05 | 9.63 | % | 0.30 | 0 | 0 | 1.40 | -0.95 | 0.02 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 35.00 | 11.05 | 14.05 | 12.55 | % | 0.36 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 37.00 | 13.00 | 16.05 | 14.53 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 1/29/2026 3:59:49 PM EST |
| 40.00 | 15.75 | 19.05 | 17.40 | 14.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/29/2026 3:59:49 PM EST |