Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.80 as of 3/18/2026 9:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.25 | 9.45 | 8.35 | 7.90 | 0.00 | 0.00% | 0.70 | 0 | 161 | 2.55 | 0.97 | 0.01 | -0.01 | 3/16/2026 | 3/18/2026 3:59:37 PM EST |
| 13.00 | 5.35 | 8.50 | 6.93 | 7.34 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.31 | 0.96 | 0.02 | -0.01 | 3/11/2026 | 3/18/2026 3:59:37 PM EST |
| 14.00 | 4.75 | 7.30 | 6.03 | 6.33 | -0.32 | -4.82% | 0.43 | 22 | 8 | 1.92 | 0.95 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 15.00 | 3.80 | 6.40 | 5.10 | 5.19 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.74 | 0.91 | 0.04 | -0.01 | 3/12/2026 | 3/18/2026 3:59:37 PM EST |
| 16.00 | 3.30 | 5.70 | 4.50 | 3.91 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.69 | 0.86 | 0.05 | -0.02 | 3/12/2026 | 3/18/2026 3:59:37 PM EST |
| 17.00 | 1.95 | 4.85 | 3.40 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.53 | 0.81 | 0.07 | -0.02 | 3/13/2026 | 3/18/2026 3:59:37 PM EST |
| 18.00 | 2.45 | 2.73 | 2.59 | 2.94 | +0.74 | +33.64% | 0.14 | 30 | 5 | 0.68 | 0.73 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 19.00 | 1.78 | 2.00 | 1.89 | 1.89 | -0.43 | -18.54% | 0.10 | 10 | 124 | 0.64 | 0.63 | 0.11 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 20.00 | 1.21 | 1.48 | 1.35 | 1.38 | -0.22 | -13.75% | 0.07 | 33 | 983 | 0.62 | 0.52 | 0.12 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 21.00 | 0.81 | 1.05 | 0.93 | 0.95 | -0.18 | -15.93% | 0.04 | 249 | 5,717 | 0.61 | 0.40 | 0.12 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 22.00 | 0.50 | 0.70 | 0.60 | 0.64 | -0.21 | -24.71% | 0.03 | 17 | 1,388 | 0.59 | 0.30 | 0.11 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 23.00 | 0.32 | 0.46 | 0.39 | 0.50 | -0.05 | -9.10% | 0.02 | 124 | 3,040 | 0.59 | 0.22 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 24.00 | 0.21 | 0.32 | 0.27 | 0.25 | -0.16 | -39.03% | 0.01 | 8 | 4,074 | 0.60 | 0.15 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 25.00 | 0.13 | 0.25 | 0.19 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 3,434 | 0.61 | 0.11 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 26.00 | 0.07 | 0.20 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 44 | 240 | 0.63 | 0.08 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 27.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 199 | 0.62 | 0.06 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 28.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 185 | 0.62 | 0.04 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.19 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/18/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.83 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 3:59:37 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.31 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:37 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:37 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:37 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 3:59:37 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 171 | 0.90 | -0.03 | 0.01 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 13.00 | 0.05 | 0.27 | 0.16 | 0.10 | +0.02 | +25.00% | 0.01 | 22 | 257 | 1.00 | -0.04 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.94 | -0.05 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 3:59:37 PM EST |
| 15.00 | 0.14 | 0.29 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 51 | 781 | 0.80 | -0.09 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 16.00 | 0.22 | 0.37 | 0.30 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.73 | -0.14 | 0.05 | -0.02 | 3/17/2026 | 3/18/2026 3:59:37 PM EST |
| 17.00 | 0.36 | 0.54 | 0.45 | 0.42 | +0.06 | +16.67% | 0.03 | 50 | 1,281 | 0.69 | -0.19 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 18.00 | 0.65 | 0.70 | 0.68 | 0.67 | +0.13 | +24.08% | 0.04 | 5,551 | 3,913 | 0.66 | -0.27 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 19.00 | 0.89 | 1.13 | 1.01 | 0.95 | +0.15 | +18.75% | 0.05 | 78 | 1,831 | 0.63 | -0.37 | 0.11 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 20.00 | 1.32 | 1.58 | 1.45 | 1.27 | +0.11 | +9.49% | 0.07 | 29 | 3,262 | 0.61 | -0.48 | 0.12 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 21.00 | 1.89 | 2.17 | 2.03 | 1.75 | -0.05 | -2.78% | 0.10 | 32 | 2,058 | 0.60 | -0.60 | 0.12 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 22.00 | 2.61 | 2.85 | 2.73 | 2.70 | +0.25 | +10.21% | 0.12 | 16 | 457 | 0.59 | -0.70 | 0.11 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 23.00 | 3.15 | 3.65 | 3.40 | 3.12 | +0.12 | +4.00% | 0.15 | 9 | 426 | 0.68 | -0.78 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 24.00 | 2.67 | 4.80 | 3.74 | 4.13 | -1.10 | -21.04% | 0.16 | 1 | 523 | 0.87 | -0.85 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 25.00 | 3.55 | 5.70 | 4.63 | 4.63 | -0.64 | -12.15% | 0.19 | 6 | 110 | 0.91 | -0.89 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:37 PM EST |
| 26.00 | 4.10 | 7.20 | 5.65 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.27 | -0.92 | 0.04 | -0.01 | 3/12/2026 | 3/18/2026 3:59:37 PM EST |
| 27.00 | 5.10 | 8.20 | 6.65 | 7.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -0.94 | 0.03 | -0.01 | 3/10/2026 | 3/18/2026 3:59:37 PM EST |
| 28.00 | 6.05 | 9.15 | 7.60 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.42 | -0.96 | 0.02 | -0.01 | 3/2/2026 | 3/18/2026 3:59:37 PM EST |
| 29.00 | 7.90 | 11.15 | 9.53 | % | 0.33 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 3/18/2026 3:59:37 PM EST | |||
| 30.00 | 8.85 | 11.05 | 9.95 | 6.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 3/18/2026 3:59:37 PM EST |
| 31.00 | 9.80 | 11.90 | 10.85 | % | 0.35 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 3/18/2026 3:59:37 PM EST | |||
| 32.00 | 10.05 | 12.95 | 11.50 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:37 PM EST | |||
| 33.00 | 11.85 | 13.95 | 12.90 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:37 PM EST | |||
| 34.00 | 12.75 | 15.05 | 13.90 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:37 PM EST | |||
| 35.00 | 13.75 | 16.10 | 14.93 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:37 PM EST | |||
| 36.00 | 14.75 | 17.05 | 15.90 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:37 PM EST |