Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.84 as of 3/16/2026 8:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 5.30 | 8.25 | 6.78 | % | 0.50 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 14.00 | 5.40 | 7.90 | 6.65 | 6.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 14.50 | 5.10 | 6.35 | 5.73 | % | 0.40 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 15.00 | 4.55 | 5.10 | 4.83 | 4.80 | -0.40 | -7.70% | 0.32 | 3 | 28 | 1.39 | 0.98 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.50 | 4.05 | 5.45 | 4.75 | 4.13 | % | 0.31 | 1 | 0 | 2.27 | 0.96 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 16.00 | 3.65 | 4.40 | 4.03 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.53 | 0.94 | 0.04 | -0.01 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 16.50 | 3.15 | 4.50 | 3.83 | % | 0.23 | 0 | 0 | 1.98 | 0.91 | 0.06 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 17.00 | 2.70 | 4.05 | 3.38 | 3.01 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.86 | 0.88 | 0.07 | -0.02 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 17.50 | 1.93 | 2.88 | 2.41 | % | 0.14 | 0 | 0 | 1.09 | 0.83 | 0.09 | -0.03 | 3/16/2026 4:00:02 PM EST | |||
| 18.00 | 1.90 | 2.52 | 2.21 | 2.10 | +0.46 | +28.05% | 0.12 | 30 | 46 | 0.76 | 0.78 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 18.50 | 1.55 | 2.00 | 1.78 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.72 | 0.72 | 0.13 | -0.04 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 19.00 | 1.36 | 1.58 | 1.47 | 1.46 | +0.14 | +10.61% | 0.08 | 12 | 787 | 0.75 | 0.65 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 19.50 | 1.14 | 1.26 | 1.20 | 1.08 | +0.18 | +20.00% | 0.06 | 39 | 46 | 0.76 | 0.57 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.00 | 0.88 | 0.95 | 0.92 | 0.90 | +0.29 | +47.55% | 0.05 | 130 | 315 | 0.73 | 0.50 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.50 | 0.66 | 0.78 | 0.72 | 0.74 | +0.29 | +64.45% | 0.04 | 8 | 653 | 0.73 | 0.42 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.00 | 0.48 | 0.59 | 0.54 | 0.54 | +0.16 | +42.11% | 0.03 | 277 | 607 | 0.72 | 0.34 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.50 | 0.34 | 0.44 | 0.39 | 0.38 | +0.12 | +46.16% | 0.02 | 1,357 | 82 | 0.71 | 0.27 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 22.00 | 0.25 | 0.33 | 0.29 | 0.28 | +0.07 | +33.34% | 0.01 | 9,950 | 382 | 0.72 | 0.21 | 0.12 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 57 | 33 | 0.70 | 0.16 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 23.00 | 0.06 | 0.22 | 0.14 | 0.18 | -0.01 | -5.27% | 0.01 | 28 | 340 | 0.87 | 0.12 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.26 | 0.13 | 0.11 | % | 0.01 | 90 | 0 | 0.97 | 0.09 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 24.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 19 | 794 | 0.74 | 0.06 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.04 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 56 | 110 | 0.69 | 0.04 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 25.50 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 12 | 175 | 1.26 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.04 | -80.00% | 0.01 | 10 | 1 | 1.34 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.23 | -69.70% | 0.00 | 18 | 70 | 1.17 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 10 | 139 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 29.00 | 0.01 | 0.10 | 0.06 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.67 | 0.34 | 0.08 | +0.05 | +166.67% | 0.01 | 28 | 159 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.67 | 0.34 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.07 | -77.78% | 0.01 | 26 | 293 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.18 | 0.09 | 0.04 | -0.04 | -50.00% | 0.01 | 4 | 1 | 1.46 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.07 | -58.34% | 0.01 | 4 | 55 | 1.44 | -0.02 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.10 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 1 | 0.82 | -0.04 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.16 | 0.09 | 0.22 | +0.02 | +10.00% | 0.01 | 1 | 413 | 0.79 | -0.06 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 16.50 | 0.01 | 0.19 | 0.10 | 0.10 | -0.19 | -65.52% | 0.01 | 16 | 12 | 0.72 | -0.09 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 17.00 | 0.13 | 0.21 | 0.17 | 0.19 | -0.17 | -47.23% | 0.01 | 25 | 243 | 0.79 | -0.12 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 17.50 | 0.22 | 0.31 | 0.27 | 0.26 | -0.23 | -46.94% | 0.02 | 10 | 53 | 0.80 | -0.17 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.23 | -40.36% | 0.02 | 18 | 869 | 0.77 | -0.22 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 18.50 | 0.43 | 0.52 | 0.48 | 0.45 | -0.41 | -47.68% | 0.03 | 10 | 267 | 0.75 | -0.28 | 0.13 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 19.00 | 0.57 | 0.68 | 0.63 | 0.60 | -0.53 | -46.91% | 0.03 | 11 | 508 | 0.73 | -0.35 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 19.50 | 0.75 | 0.88 | 0.82 | 0.85 | -0.21 | -19.82% | 0.04 | 12 | 70 | 0.71 | -0.43 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.00 | 1.01 | 1.12 | 1.07 | 1.10 | -0.60 | -35.30% | 0.05 | 2,112 | 1,033 | 0.70 | -0.50 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.50 | 1.29 | 1.39 | 1.34 | 1.38 | -0.27 | -16.37% | 0.07 | 2 | 55 | 0.69 | -0.58 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.00 | 1.63 | 1.87 | 1.75 | 1.63 | -0.25 | -13.30% | 0.08 | 7 | 483 | 0.74 | -0.66 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.50 | 1.82 | 2.27 | 2.05 | 2.25 | % | 0.10 | 1 | 0 | 0.67 | -0.73 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 22.00 | 2.19 | 2.85 | 2.52 | 2.40 | +0.17 | +7.63% | 0.11 | 4 | 91 | 0.70 | -0.79 | 0.12 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 22.50 | 2.60 | 3.65 | 3.13 | % | 0.14 | 0 | 0 | 1.41 | -0.84 | 0.10 | -0.03 | 3/16/2026 4:00:02 PM EST | |||
| 23.00 | 3.05 | 3.70 | 3.38 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.13 | -0.88 | 0.08 | -0.02 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 23.50 | 3.55 | 4.75 | 4.15 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.69 | -0.91 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 24.00 | 4.00 | 4.55 | 4.28 | 4.00 | -1.08 | -21.26% | 0.18 | 1 | 126 | 1.15 | -0.94 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 24.50 | 4.30 | 5.70 | 5.00 | % | 0.20 | 0 | 0 | 1.82 | -0.96 | 0.04 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 25.00 | 5.00 | 5.50 | 5.25 | 5.30 | +0.30 | +6.00% | 0.21 | 14 | 43 | 1.25 | -0.96 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 25.50 | 5.25 | 6.20 | 5.73 | 5.80 | % | 0.22 | 13 | 0 | 1.53 | -0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 26.00 | 6.00 | 6.55 | 6.28 | 6.25 | +1.20 | +23.77% | 0.24 | 373 | 142 | 1.44 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 26.50 | 6.35 | 7.00 | 6.68 | 6.60 | % | 0.25 | 8 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 27.00 | 6.85 | 7.50 | 7.18 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.51 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 27.50 | 7.30 | 7.95 | 7.63 | 7.90 | % | 0.28 | 12 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 28.00 | 7.85 | 8.55 | 8.20 | 8.30 | -0.27 | -3.16% | 0.29 | 2 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 29.00 | 8.95 | 9.55 | 9.25 | 9.35 | +0.25 | +2.75% | 0.32 | 8 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 9.65 | 10.50 | 10.08 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 31.00 | 10.95 | 11.45 | 11.20 | 11.25 | % | 0.36 | 2 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 32.00 | 11.90 | 12.55 | 12.23 | 12.35 | % | 0.38 | 4 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 33.00 | 12.90 | 13.50 | 13.20 | 13.30 | % | 0.40 | 2 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 34.00 | 13.80 | 14.50 | 14.15 | 14.30 | % | 0.42 | 3 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 35.00 | 14.85 | 15.50 | 15.18 | 15.25 | % | 0.43 | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 36.00 | 15.90 | 16.45 | 16.18 | 16.25 | % | 0.45 | 5 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |