Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.96 as of 4/10/2026 9:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.35 | 11.85 | 10.60 | 9.80 | +1.55 | +18.79% | 1.06 | 2 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 11.00 | 8.35 | 10.85 | 9.60 | 7.35 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:10 PM EST |
| 12.00 | 7.50 | 8.35 | 7.93 | 7.90 | % | 0.66 | 200 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:10 PM EST | |
| 13.00 | 6.45 | 7.20 | 6.83 | 6.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.44 | 0.99 | 0.01 | 0.00 | 3/24/2026 | 4/10/2026 4:00:10 PM EST |
| 14.00 | 5.20 | 7.40 | 6.30 | 4.89 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.35 | 0.98 | 0.01 | -0.01 | 4/2/2026 | 4/10/2026 4:00:10 PM EST |
| 15.00 | 4.90 | 5.15 | 5.03 | 4.24 | 0.00 | 0.00% | 0.34 | 0 | 37 | 1.05 | 0.95 | 0.03 | -0.01 | 4/6/2026 | 4/10/2026 4:00:10 PM EST |
| 16.00 | 2.91 | 4.85 | 3.88 | 2.57 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.41 | 0.90 | 0.05 | -0.02 | 3/30/2026 | 4/10/2026 4:00:10 PM EST |
| 17.00 | 2.05 | 4.50 | 3.28 | 2.28 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.66 | 0.85 | 0.07 | -0.02 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 18.00 | 2.24 | 2.88 | 2.56 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.71 | 0.77 | 0.10 | -0.03 | 4/9/2026 | 4/10/2026 4:00:10 PM EST |
| 19.00 | 1.61 | 1.83 | 1.72 | 1.60 | -0.20 | -11.12% | 0.09 | 4 | 88 | 0.61 | 0.66 | 0.12 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 20.00 | 1.14 | 1.21 | 1.18 | 1.13 | -0.17 | -13.08% | 0.06 | 44 | 348 | 0.61 | 0.53 | 0.14 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 21.00 | 0.70 | 0.76 | 0.73 | 0.71 | -0.13 | -15.48% | 0.03 | 819 | 161 | 0.59 | 0.40 | 0.14 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 22.00 | 0.40 | 0.46 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 10 | 212 | 0.58 | 0.28 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 23.00 | 0.22 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.57 | 0.18 | 0.09 | -0.02 | 4/9/2026 | 4/10/2026 4:00:10 PM EST |
| 24.00 | 0.08 | 0.43 | 0.26 | 0.28 | +0.12 | +75.00% | 0.01 | 1 | 1,189 | 0.67 | 0.12 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.07 | 0.05 | -0.01 | 4/8/2026 | 4/10/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.47 | 0.04 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.02 | 0.02 | 0.00 | 3/24/2026 | 4/10/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.48 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 4/10/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.57 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.97 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.72 | 0.36 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 689 | 1.70 | -0.02 | 0.01 | -0.01 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 15.00 | 0.07 | 0.14 | 0.11 | 0.14 | +0.03 | +27.28% | 0.01 | 1 | 32 | 0.77 | -0.05 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 16.00 | 0.12 | 0.24 | 0.18 | 0.20 | +0.04 | +25.00% | 0.01 | 2 | 364 | 0.77 | -0.10 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 17.00 | 0.22 | 0.34 | 0.28 | 0.31 | +0.06 | +24.00% | 0.02 | 12 | 132 | 0.71 | -0.15 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.52 | +0.05 | +10.64% | 0.03 | 6 | 195 | 0.68 | -0.23 | 0.10 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 19.00 | 0.74 | 0.80 | 0.77 | 0.82 | +0.07 | +9.34% | 0.04 | 10 | 55 | 0.65 | -0.34 | 0.12 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 20.00 | 1.15 | 1.21 | 1.18 | 1.26 | +0.13 | +11.51% | 0.06 | 18 | 58 | 0.62 | -0.47 | 0.14 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 21.00 | 1.69 | 1.79 | 1.74 | 1.79 | +0.24 | +15.49% | 0.08 | 6 | 24 | 0.61 | -0.60 | 0.14 | -0.03 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 22.00 | 2.23 | 2.79 | 2.51 | 2.65 | +0.65 | +32.50% | 0.11 | 1 | 4 | 0.62 | -0.72 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 23.00 | 1.95 | 4.50 | 3.23 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.32 | -0.81 | 0.09 | -0.02 | 3/30/2026 | 4/10/2026 4:00:10 PM EST |
| 24.00 | 3.45 | 5.40 | 4.43 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.41 | -0.88 | 0.07 | -0.01 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 25.00 | 4.20 | 6.35 | 5.28 | 6.64 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.51 | -0.93 | 0.05 | -0.01 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 26.00 | 5.20 | 7.80 | 6.50 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | -0.96 | 0.03 | -0.01 | 3/27/2026 | 4/10/2026 4:00:10 PM EST |
| 27.00 | 5.85 | 8.80 | 7.33 | % | 0.27 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 28.00 | 6.85 | 10.05 | 8.45 | % | 0.30 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 29.00 | 8.85 | 10.10 | 9.48 | 10.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 4:00:10 PM EST |
| 30.00 | 8.85 | 12.05 | 10.45 | 11.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:10 PM EST |