Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $17.60 as of 5/7/2026 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.50 | 6.15 | 5.83 | 5.80 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 13.00 | 4.50 | 5.15 | 4.83 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM EST |
| 14.00 | 3.50 | 4.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 52 | 1.55 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 15.00 | 2.57 | 3.15 | 2.86 | 2.86 | 0.00 | 0.00% | 0.19 | 0 | 545 | 1.31 | 0.96 | 0.05 | -0.01 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 16.00 | 1.65 | 2.17 | 1.91 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 359 | 0.63 | 0.88 | 0.12 | -0.02 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 16.50 | 1.24 | 1.72 | 1.48 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.62 | 0.81 | 0.16 | -0.03 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 17.00 | 0.94 | 1.04 | 0.99 | 0.98 | +0.04 | +4.26% | 0.06 | 16 | 1,138 | 0.63 | 0.71 | 0.21 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 17.50 | 0.64 | 0.71 | 0.68 | 0.68 | -0.08 | -10.53% | 0.04 | 21 | 1,699 | 0.57 | 0.60 | 0.24 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 18.00 | 0.40 | 0.44 | 0.42 | 0.45 | -0.03 | -6.25% | 0.02 | 51 | 742 | 0.59 | 0.48 | 0.25 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 18.50 | 0.24 | 0.29 | 0.27 | 0.28 | -0.03 | -9.68% | 0.01 | 41 | 805 | 0.56 | 0.35 | 0.24 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 19.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.06 | -28.58% | 0.01 | 1,036 | 9,657 | 0.56 | 0.25 | 0.20 | -0.03 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 19.50 | 0.07 | 0.14 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 193 | 1,594 | 0.56 | 0.17 | 0.16 | -0.02 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 20.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 35 | 7,281 | 0.60 | 0.11 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 20.50 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 473 | 0.60 | 0.08 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16,373 | 0.69 | 0.05 | 0.06 | -0.01 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 25 | 719 | 0.85 | 0.02 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 27,355 | 0.74 | 0.02 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.01 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 9:59:05 AM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,028 | 0.87 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:05 AM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,268 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:05 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,485 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 1,419 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:05 AM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:05 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 9:59:05 AM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:59:05 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 9:59:05 AM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:05 AM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:05 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM 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 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:05 AM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:05 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.02 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 466 | 3,907 | 0.74 | -0.04 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 16.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 46 | 7,095 | 0.64 | -0.12 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 16.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 216 | 440 | 0.63 | -0.19 | 0.16 | -0.03 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 17.00 | 0.28 | 0.32 | 0.30 | 0.34 | +0.05 | +17.25% | 0.02 | 174 | 5,587 | 0.60 | -0.29 | 0.21 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 17.50 | 0.46 | 0.49 | 0.48 | 0.48 | 0.00 | 0.00% | 0.03 | 18 | 2,270 | 0.61 | -0.40 | 0.24 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 18.00 | 0.72 | 0.76 | 0.74 | 0.74 | -0.02 | -2.64% | 0.04 | 6 | 3,482 | 0.61 | -0.52 | 0.25 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 18.50 | 1.04 | 1.14 | 1.09 | 1.10 | -0.13 | -10.57% | 0.06 | 10 | 511 | 0.57 | -0.65 | 0.24 | -0.04 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 19.00 | 1.30 | 1.59 | 1.45 | 1.49 | -0.02 | -1.33% | 0.08 | 22 | 4,214 | 0.59 | -0.75 | 0.20 | -0.03 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 19.50 | 1.60 | 2.06 | 1.83 | 1.77 | -0.08 | -4.33% | 0.09 | 1 | 142 | 0.73 | -0.83 | 0.16 | -0.02 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 20.00 | 2.17 | 2.52 | 2.35 | 2.29 | -0.14 | -5.77% | 0.12 | 204 | 3,641 | 0.79 | -0.89 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 20.50 | 2.49 | 3.05 | 2.77 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.86 | -0.92 | 0.08 | -0.01 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 21.00 | 3.00 | 3.50 | 3.25 | 3.43 | 0.00 | 0.00% | 0.15 | 0 | 1,421 | 0.94 | -0.95 | 0.06 | -0.01 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 21.50 | 3.45 | 4.00 | 3.73 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.03 | -0.98 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 22.00 | 3.95 | 4.50 | 4.23 | 4.19 | -0.08 | -1.88% | 0.19 | 4 | 154 | 1.12 | -0.98 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 22.50 | 4.45 | 5.00 | 4.73 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.20 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 23.00 | 4.85 | 5.50 | 5.18 | 5.77 | 0.00 | 0.00% | 0.23 | 0 | 134 | 1.28 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 9:59:05 AM EST |
| 23.50 | 5.45 | 6.00 | 5.73 | 5.74 | -0.18 | -3.05% | 0.24 | 1 | 38 | 1.24 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:05 AM EST |
| 24.00 | 5.95 | 6.50 | 6.23 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 24.50 | 6.35 | 7.00 | 6.68 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:05 AM EST | |||
| 25.00 | 6.85 | 7.50 | 7.18 | 7.24 | 0.00 | 0.00% | 0.29 | 0 | 316 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 26.00 | 7.70 | 8.50 | 8.10 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM EST |
| 27.00 | 8.85 | 9.50 | 9.18 | 9.48 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 28.00 | 9.85 | 10.50 | 10.18 | 9.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:05 AM EST |
| 29.00 | 10.85 | 11.50 | 11.18 | 11.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:05 AM EST |
| 30.00 | 11.85 | 12.50 | 12.18 | 12.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM EST |
| 31.00 | 12.85 | 13.50 | 13.18 | 11.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:05 AM EST |
| 32.00 | 13.85 | 14.50 | 14.18 | 14.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM EST |
| 33.00 | 14.65 | 15.50 | 15.08 | 13.38 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:05 AM EST |
| 34.00 | 15.65 | 16.50 | 16.08 | 16.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:05 AM EST |
| 35.00 | 16.85 | 17.50 | 17.18 | 15.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 9:59:05 AM EST |
| 36.00 | 17.70 | 18.50 | 18.10 | 16.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:05 AM EST |