Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.64 as of 3/20/2026 1:42:39 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 | 6.95 | 7.85 | 7.40 | 12.14 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.35 | 0.95 | 0.02 | -0.01 | 2/20/2026 | 3/20/2026 4:00:07 PM EST |
| 13.00 | 6.05 | 6.90 | 6.48 | 11.19 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.01 | 2/20/2026 | 3/20/2026 4:00:07 PM EST |
| 14.00 | 5.25 | 6.00 | 5.63 | 6.65 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.87 | 0.88 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 15.00 | 4.35 | 5.15 | 4.75 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.80 | 0.83 | 0.04 | -0.01 | 3/16/2026 | 3/20/2026 4:00:07 PM EST |
| 16.00 | 3.65 | 3.95 | 3.80 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.70 | 0.77 | 0.05 | -0.02 | 3/10/2026 | 3/20/2026 4:00:07 PM EST |
| 17.00 | 3.00 | 3.25 | 3.13 | 3.14 | -0.59 | -15.82% | 0.18 | 20 | 550 | 0.69 | 0.71 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 18.00 | 2.32 | 2.61 | 2.47 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.66 | 0.64 | 0.07 | -0.02 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 19.00 | 1.87 | 2.09 | 1.98 | 2.13 | -0.12 | -5.34% | 0.10 | 25 | 103 | 0.66 | 0.56 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 20.00 | 1.49 | 1.56 | 1.53 | 1.56 | -0.29 | -15.68% | 0.08 | 44 | 196 | 0.64 | 0.48 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 21.00 | 0.94 | 1.23 | 1.09 | 1.17 | -0.18 | -13.34% | 0.05 | 143 | 15,180 | 0.61 | 0.40 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 22.00 | 0.83 | 1.14 | 0.99 | 0.88 | -0.22 | -20.00% | 0.04 | 338 | 608 | 0.67 | 0.33 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 23.00 | 0.61 | 0.72 | 0.67 | 0.65 | -0.25 | -27.78% | 0.03 | 59 | 2,841 | 0.63 | 0.26 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 24.00 | 0.40 | 0.54 | 0.47 | 0.45 | -0.13 | -22.42% | 0.02 | 13 | 509 | 0.62 | 0.21 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 25.00 | 0.19 | 0.40 | 0.30 | 0.36 | -0.13 | -26.54% | 0.01 | 39 | 6,793 | 0.58 | 0.17 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 26.00 | 0.20 | 0.37 | 0.29 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 0.63 | 0.13 | 0.05 | -0.01 | 3/17/2026 | 3/20/2026 4:00:07 PM EST |
| 27.00 | 0.15 | 0.32 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.65 | 0.10 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 28.00 | 0.08 | 0.21 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 10 | 95 | 0.62 | 0.09 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 29.00 | 0.06 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.65 | 0.07 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 30.00 | 0.06 | 0.22 | 0.14 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 118 | 0.69 | 0.05 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 31.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.65 | 0.04 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.94 | 0.02 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.02 | 0.01 | 0.00 | 3/3/2026 | 3/20/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/20/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:07 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 | 0.07 | 0.40 | 0.24 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.87 | -0.05 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 13.00 | 0.13 | 0.29 | 0.21 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.75 | -0.09 | 0.03 | -0.01 | 3/17/2026 | 3/20/2026 4:00:07 PM EST |
| 14.00 | 0.29 | 0.59 | 0.44 | 0.32 | 0.00 | 0.00% | 0.03 | 7 | 30 | 0.80 | -0.12 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 15.00 | 0.43 | 0.57 | 0.50 | 0.54 | +0.08 | +17.40% | 0.03 | 15 | 964 | 0.71 | -0.17 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 16.00 | 0.62 | 0.85 | 0.74 | 0.69 | -0.05 | -6.76% | 0.05 | 1 | 709 | 0.69 | -0.23 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 17.00 | 0.84 | 1.22 | 1.03 | 1.11 | +0.21 | +23.34% | 0.06 | 223 | 491 | 0.67 | -0.29 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 18.00 | 1.18 | 1.56 | 1.37 | 1.41 | +0.12 | +9.31% | 0.08 | 317 | 1,016 | 0.64 | -0.36 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 19.00 | 1.83 | 2.05 | 1.94 | 1.85 | +0.16 | +9.47% | 0.10 | 13 | 508 | 0.67 | -0.44 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 20.00 | 2.34 | 2.56 | 2.45 | 2.34 | +0.46 | +24.47% | 0.12 | 22 | 812 | 0.64 | -0.52 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 21.00 | 2.92 | 3.25 | 3.09 | 2.83 | +0.51 | +21.99% | 0.15 | 8 | 326 | 0.63 | -0.60 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 22.00 | 3.65 | 4.00 | 3.83 | 2.86 | 0.00 | 0.00% | 0.17 | 0 | 181 | 0.64 | -0.67 | 0.08 | -0.02 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 23.00 | 4.45 | 4.75 | 4.60 | 4.73 | 0.00 | 0.00% | 0.20 | 0 | 151 | 0.63 | -0.74 | 0.07 | -0.01 | 3/13/2026 | 3/20/2026 4:00:07 PM EST |
| 24.00 | 4.85 | 5.60 | 5.23 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 180 | 0.71 | -0.79 | 0.06 | -0.01 | 3/17/2026 | 3/20/2026 4:00:07 PM EST |
| 25.00 | 5.70 | 6.50 | 6.10 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 1,588 | 0.74 | -0.83 | 0.05 | -0.01 | 3/6/2026 | 3/20/2026 4:00:07 PM EST |
| 26.00 | 6.60 | 7.45 | 7.03 | 5.58 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.77 | -0.87 | 0.05 | -0.01 | 3/3/2026 | 3/20/2026 4:00:07 PM EST |
| 27.00 | 7.50 | 8.45 | 7.98 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.83 | -0.90 | 0.04 | -0.01 | 3/17/2026 | 3/20/2026 4:00:07 PM EST |
| 28.00 | 8.45 | 9.35 | 8.90 | 8.20 | 0.00 | 0.00% | 0.32 | 0 | 115 | 0.83 | -0.92 | 0.03 | -0.01 | 3/16/2026 | 3/20/2026 4:00:07 PM EST |
| 29.00 | 9.45 | 10.40 | 9.93 | % | 0.34 | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 30.00 | 10.40 | 11.40 | 10.90 | % | 0.36 | 0 | 0 | 0.96 | -0.95 | 0.02 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 31.00 | 10.05 | 13.00 | 11.53 | % | 0.37 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 32.00 | 11.05 | 14.15 | 12.60 | % | 0.39 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 33.00 | 12.05 | 15.05 | 13.55 | % | 0.41 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 34.00 | 14.00 | 16.05 | 15.03 | % | 0.44 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 35.00 | 14.70 | 17.15 | 15.93 | % | 0.46 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 36.00 | 16.00 | 18.15 | 17.08 | % | 0.47 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST |