Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $20.35 as of 3/10/2026 9:50:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.35 | 8.00 | 6.68 | % | 0.48 | 0 | 0 | 1.64 | 0.95 | 0.02 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 15.00 | 4.40 | 7.05 | 5.73 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.50 | 0.92 | 0.03 | -0.01 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 16.00 | 2.85 | 6.90 | 4.88 | % | 0.30 | 0 | 0 | 1.36 | 0.87 | 0.04 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 17.00 | 2.73 | 5.35 | 4.04 | % | 0.24 | 0 | 0 | 1.27 | 0.82 | 0.05 | -0.02 | 3/10/2026 4:00:13 PM EST | |||
| 18.00 | 2.52 | 4.05 | 3.29 | 2.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 0.75 | 0.07 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 19.00 | 1.96 | 3.80 | 2.88 | 2.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.68 | 0.08 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 20.00 | 1.55 | 2.44 | 2.00 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.60 | 0.59 | 0.09 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 21.00 | 1.22 | 2.09 | 1.66 | % | 0.08 | 0 | 0 | 0.64 | 0.51 | 0.09 | -0.02 | 3/10/2026 4:00:13 PM EST | |||
| 22.00 | 0.61 | 1.73 | 1.17 | 1.35 | % | 0.05 | 10 | 0 | 0.60 | 0.42 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:13 PM EST | |
| 23.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 0.45 | 0.33 | 0.09 | -0.02 | 3/10/2026 4:00:13 PM EST | |||
| 24.00 | 0.10 | 1.13 | 0.62 | 0.95 | % | 0.03 | 3 | 0 | 0.58 | 0.25 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 4:00:13 PM EST | |
| 25.00 | 0.00 | 0.71 | 0.36 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.17 | 0.07 | -0.01 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 2 | 3 | 0.57 | 0.12 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.67 | 0.09 | 0.04 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 28.00 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 1.55 | 0.08 | 0.04 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 29.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.61 | 0.06 | 0.03 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.66 | 0.04 | 0.02 | 0.00 | 3/10/2026 4:00:13 PM EST | |||
| 31.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.72 | 0.03 | 0.02 | 0.00 | 3/10/2026 4:00:13 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 15.00 | 0.02 | 0.35 | 0.19 | 0.24 | -0.11 | -31.43% | 0.01 | 4 | 3 | 0.83 | -0.08 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.04 | -0.01 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 17.00 | 0.24 | 0.62 | 0.43 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.62 | -0.18 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 18.00 | 0.32 | 1.31 | 0.82 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.66 | -0.25 | 0.07 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 19.00 | 0.72 | 1.67 | 1.20 | % | 0.06 | 0 | 0 | 0.68 | -0.32 | 0.08 | -0.02 | 3/10/2026 4:00:13 PM EST | |||
| 20.00 | 0.88 | 2.15 | 1.52 | 1.49 | -0.56 | -27.32% | 0.08 | 15 | 3 | 0.63 | -0.41 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:13 PM EST |
| 21.00 | 1.51 | 2.53 | 2.02 | 1.95 | % | 0.10 | 1 | 0 | 0.62 | -0.49 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:13 PM EST | |
| 22.00 | 2.19 | 3.15 | 2.67 | 3.77 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.63 | -0.58 | 0.09 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 23.00 | 2.95 | 3.90 | 3.43 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | -0.67 | 0.09 | -0.02 | 3/9/2026 | 3/10/2026 4:00:13 PM EST |
| 24.00 | 3.45 | 5.05 | 4.25 | % | 0.18 | 0 | 0 | 0.95 | -0.75 | 0.08 | -0.02 | 3/10/2026 4:00:13 PM EST | |||
| 25.00 | 3.65 | 6.15 | 4.90 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | -0.83 | 0.07 | -0.01 | 3/6/2026 | 3/10/2026 4:00:13 PM EST |
| 26.00 | 4.50 | 7.15 | 5.83 | 5.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | -0.88 | 0.05 | -0.01 | 3/6/2026 | 3/10/2026 4:00:13 PM EST |
| 27.00 | 5.45 | 8.10 | 6.78 | % | 0.25 | 0 | 0 | 1.21 | -0.91 | 0.04 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 28.00 | 6.60 | 9.05 | 7.83 | % | 0.28 | 0 | 0 | 1.26 | -0.92 | 0.04 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 29.00 | 7.35 | 10.00 | 8.68 | % | 0.30 | 0 | 0 | 1.37 | -0.94 | 0.03 | -0.01 | 3/10/2026 4:00:13 PM EST | |||
| 30.00 | 8.35 | 11.55 | 9.95 | % | 0.33 | 0 | 0 | 1.54 | -0.96 | 0.02 | 0.00 | 3/10/2026 4:00:13 PM EST | |||
| 31.00 | 9.30 | 12.55 | 10.93 | % | 0.35 | 0 | 0 | 1.72 | -0.97 | 0.02 | 0.00 | 3/10/2026 4:00:13 PM EST |