Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $20.08 as of 3/25/2026 6:38:21 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 | 6.80 | 7.60 | 7.20 | 7.10 | +0.25 | +3.65% | 0.55 | 4 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 14.00 | 5.25 | 7.60 | 6.43 | 6.17 | +0.22 | +3.70% | 0.46 | 6 | 2 | 2.63 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 14.50 | 5.30 | 6.15 | 5.73 | 5.70 | % | 0.40 | 2 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 15.00 | 4.20 | 6.60 | 5.40 | % | 0.36 | 0 | 10 | 2.32 | 0.98 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 15.50 | 3.75 | 6.90 | 5.33 | % | 0.34 | 0 | 0 | 2.80 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 16.00 | 3.90 | 5.60 | 4.75 | % | 0.30 | 0 | 1 | 2.02 | 0.95 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 16.50 | 3.25 | 4.65 | 3.95 | % | 0.24 | 0 | 0 | 1.52 | 0.94 | 0.05 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 17.00 | 2.36 | 4.50 | 3.43 | % | 0.20 | 0 | 0 | 1.66 | 0.89 | 0.06 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 17.50 | 2.35 | 3.95 | 3.15 | % | 0.18 | 0 | 0 | 1.48 | 0.86 | 0.08 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 18.00 | 1.95 | 3.85 | 2.90 | % | 0.16 | 0 | 2 | 1.62 | 0.82 | 0.09 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 18.50 | 2.07 | 2.30 | 2.19 | % | 0.12 | 0 | 0 | 0.62 | 0.77 | 0.11 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 19.00 | 1.76 | 1.94 | 1.85 | 1.68 | +0.06 | +3.71% | 0.10 | 3 | 55 | 0.63 | 0.71 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 19.50 | 1.28 | 1.59 | 1.44 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.65 | 0.14 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 20.00 | 1.17 | 1.30 | 1.24 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 576 | 0.62 | 0.58 | 0.15 | -0.04 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 20.50 | 0.91 | 1.04 | 0.98 | 1.04 | +0.23 | +28.40% | 0.05 | 27 | 2 | 0.61 | 0.50 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 21.00 | 0.71 | 0.81 | 0.76 | 0.79 | +0.20 | +33.90% | 0.04 | 6 | 2,151 | 0.61 | 0.43 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 21.50 | 0.53 | 0.62 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.60 | 0.36 | 0.14 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 22.00 | 0.39 | 0.46 | 0.43 | 0.45 | +0.13 | +40.63% | 0.02 | 44 | 118 | 0.59 | 0.29 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 22.50 | 0.27 | 0.36 | 0.32 | % | 0.01 | 0 | 0 | 0.59 | 0.24 | 0.12 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 23.00 | 0.17 | 0.31 | 0.24 | 0.22 | +0.09 | +69.24% | 0.01 | 15 | 904 | 0.60 | 0.19 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 23.50 | 0.13 | 0.28 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.14 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 24.00 | 0.06 | 0.21 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 76 | 0.60 | 0.11 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 24.50 | 0.03 | 0.12 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 7 | 1 | 0.57 | 0.08 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.06 | 0.04 | -0.01 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.64 | 0.03 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.67 | 0.84 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.03 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.88 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 100 | 1.56 | -0.02 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 1.83 | -0.03 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.59 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.37 | -0.05 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 1.23 | 0.62 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.78 | -0.06 | 0.05 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 17.00 | 0.16 | 0.43 | 0.30 | 0.25 | -0.07 | -21.88% | 0.02 | 2 | 53 | 0.86 | -0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 17.50 | 0.19 | 0.33 | 0.26 | 0.28 | -0.08 | -22.23% | 0.01 | 3 | 30 | 0.74 | -0.14 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 18.00 | 0.28 | 0.37 | 0.33 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.71 | -0.18 | 0.09 | -0.03 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 18.50 | 0.38 | 0.48 | 0.43 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.69 | -0.23 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 19.00 | 0.51 | 0.62 | 0.57 | 0.60 | -0.17 | -22.08% | 0.03 | 3 | 1,740 | 0.68 | -0.29 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 19.50 | 0.70 | 0.81 | 0.76 | 0.64 | -0.32 | -33.34% | 0.04 | 1 | 65 | 0.68 | -0.35 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 20.00 | 0.87 | 1.02 | 0.95 | 0.95 | -0.28 | -22.77% | 0.05 | 13 | 454 | 0.66 | -0.42 | 0.15 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 20.50 | 1.12 | 1.29 | 1.21 | 1.04 | % | 0.06 | 1 | 0 | 0.66 | -0.50 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 21.00 | 1.40 | 1.57 | 1.49 | 1.45 | -0.03 | -2.03% | 0.07 | 30 | 162 | 0.65 | -0.57 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 21.50 | 1.69 | 1.89 | 1.79 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.64 | -0.64 | 0.14 | -0.03 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 22.00 | 2.06 | 2.25 | 2.16 | 2.66 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.65 | -0.71 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 22.50 | 2.24 | 2.84 | 2.54 | % | 0.11 | 0 | 0 | 0.81 | -0.76 | 0.12 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 23.00 | 1.74 | 4.15 | 2.95 | % | 0.13 | 0 | 12 | 1.42 | -0.81 | 0.10 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 23.50 | 2.17 | 4.55 | 3.36 | % | 0.14 | 0 | 0 | 1.44 | -0.86 | 0.08 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 24.00 | 3.15 | 4.35 | 3.75 | % | 0.16 | 0 | 1 | 1.05 | -0.89 | 0.07 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 24.50 | 3.60 | 4.80 | 4.20 | % | 0.17 | 0 | 0 | 1.07 | -0.92 | 0.06 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 25.00 | 3.60 | 5.75 | 4.68 | % | 0.19 | 0 | 16 | 1.47 | -0.94 | 0.04 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 26.00 | 4.85 | 7.10 | 5.98 | % | 0.23 | 0 | 0 | 1.84 | -0.97 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 27.00 | 5.90 | 8.10 | 7.00 | % | 0.26 | 0 | 0 | 1.97 | -0.98 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 28.00 | 6.85 | 9.10 | 7.98 | % | 0.29 | 0 | 2 | 2.08 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 29.00 | 7.90 | 10.70 | 9.30 | % | 0.32 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 30.00 | 8.65 | 11.70 | 10.18 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 31.00 | 9.65 | 12.70 | 11.18 | % | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 32.00 | 10.60 | 12.90 | 11.75 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 33.00 | 11.55 | 12.90 | 12.23 | % | 0.37 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 34.00 | 12.55 | 13.90 | 13.23 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 35.00 | 13.55 | 14.90 | 14.23 | % | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST |