Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.83 as of 2/20/2026 8:00:03 AM 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 | 9.35 | 10.95 | 10.15 | % | 0.72 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 15.00 | 8.40 | 10.00 | 9.20 | % | 0.61 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 16.00 | 7.40 | 9.05 | 8.23 | % | 0.51 | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 17.00 | 6.50 | 8.10 | 7.30 | % | 0.43 | 0 | 0 | 1.36 | 0.94 | 0.02 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 18.00 | 5.45 | 7.35 | 6.40 | % | 0.36 | 0 | 0 | 1.32 | 0.91 | 0.03 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 19.00 | 4.90 | 6.10 | 5.50 | % | 0.29 | 0 | 0 | 1.06 | 0.87 | 0.04 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 20.00 | 3.40 | 5.90 | 4.65 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.23 | 0.82 | 0.05 | -0.02 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 21.00 | 3.55 | 4.05 | 3.80 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.06 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 22.00 | 2.91 | 3.75 | 3.33 | 1.98 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | 0.69 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 4:00:09 PM EST |
| 23.00 | 2.32 | 3.20 | 2.76 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.71 | 0.62 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 24.00 | 1.80 | 2.22 | 2.01 | 2.12 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.62 | 0.55 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 25.00 | 1.39 | 1.85 | 1.62 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.47 | 0.08 | -0.03 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 26.00 | 1.01 | 1.21 | 1.11 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.58 | 0.39 | 0.08 | -0.03 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 27.00 | 0.76 | 1.05 | 0.91 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.60 | 0.32 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 28.00 | 0.56 | 0.97 | 0.77 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.63 | 0.26 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 29.00 | 0.39 | 0.82 | 0.61 | % | 0.02 | 0 | 0 | 0.64 | 0.20 | 0.06 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 30.00 | 0.04 | 0.76 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.16 | 0.05 | -0.01 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 31.00 | 0.17 | 0.51 | 0.34 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.04 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.03 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 33.00 | 0.01 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.03 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.02 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.02 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.01 | 0.00 | 2/19/2026 4:00:09 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.38 | -0.03 | 0.01 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 701 | 1.26 | -0.06 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | -0.09 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 19.00 | 0.34 | 0.53 | 0.44 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 302 | 0.70 | -0.13 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 20.00 | 0.50 | 0.66 | 0.58 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.67 | -0.18 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 21.00 | 0.74 | 0.89 | 0.82 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.65 | -0.24 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 22.00 | 1.02 | 1.25 | 1.14 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.31 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 23.00 | 1.39 | 1.62 | 1.51 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.38 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 24.00 | 1.86 | 2.18 | 2.02 | 1.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.46 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 25.00 | 2.43 | 3.20 | 2.82 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.69 | -0.53 | 0.08 | -0.03 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 26.00 | 3.10 | 3.65 | 3.38 | % | 0.13 | 0 | 0 | 0.66 | -0.61 | 0.08 | -0.03 | 2/19/2026 4:00:09 PM EST | |||
| 27.00 | 3.80 | 4.35 | 4.08 | % | 0.15 | 0 | 0 | 0.66 | -0.68 | 0.07 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 28.00 | 4.65 | 5.25 | 4.95 | % | 0.18 | 0 | 0 | 0.69 | -0.74 | 0.07 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 29.00 | 5.10 | 5.95 | 5.53 | % | 0.19 | 0 | 0 | 0.77 | -0.80 | 0.06 | -0.02 | 2/19/2026 4:00:09 PM EST | |||
| 30.00 | 5.40 | 7.00 | 6.20 | % | 0.21 | 0 | 0 | 0.86 | -0.84 | 0.05 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 31.00 | 6.35 | 8.05 | 7.20 | % | 0.23 | 0 | 0 | 0.94 | -0.88 | 0.04 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 32.00 | 7.25 | 9.00 | 8.13 | % | 0.25 | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 33.00 | 8.30 | 10.05 | 9.18 | % | 0.28 | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 34.00 | 9.40 | 10.90 | 10.15 | % | 0.30 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 35.00 | 10.15 | 12.10 | 11.13 | % | 0.32 | 0 | 0 | 1.20 | -0.96 | 0.02 | -0.01 | 2/19/2026 4:00:09 PM EST | |||
| 36.00 | 10.95 | 13.55 | 12.25 | % | 0.34 | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 2/19/2026 4:00:09 PM EST |