Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $24.10 as of 2/18/2026 3:02:47 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 | 11.70 | 13.15 | 12.43 | % | 1.04 | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 2/18/2026 4:00:13 PM EST | |||
| 13.00 | 10.55 | 13.10 | 11.83 | % | 0.91 | 0 | 0 | 1.67 | 0.97 | 0.01 | 0.00 | 2/18/2026 4:00:13 PM EST | |||
| 14.00 | 9.80 | 11.40 | 10.60 | % | 0.76 | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 15.00 | 8.90 | 10.30 | 9.60 | % | 0.64 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 16.00 | 8.00 | 9.40 | 8.70 | 8.51 | +0.39 | +4.81% | 0.54 | 1 | 2 | 1.00 | 0.92 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 17.00 | 7.10 | 8.55 | 7.83 | 7.71 | +0.51 | +7.09% | 0.46 | 1 | 2 | 0.95 | 0.89 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 18.00 | 6.25 | 7.65 | 6.95 | % | 0.39 | 0 | 0 | 0.88 | 0.86 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 19.00 | 5.80 | 6.85 | 6.33 | % | 0.33 | 0 | 0 | 0.66 | 0.83 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 20.00 | 5.20 | 6.15 | 5.68 | 5.83 | +0.46 | +8.57% | 0.28 | 3 | 1 | 0.68 | 0.79 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 21.00 | 4.65 | 5.30 | 4.98 | 4.94 | +0.35 | +7.63% | 0.24 | 1 | 19 | 0.67 | 0.74 | 0.04 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 22.00 | 4.00 | 4.65 | 4.33 | 4.28 | % | 0.20 | 1 | 0 | 0.66 | 0.69 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST | |
| 23.00 | 3.40 | 3.70 | 3.55 | 3.60 | +0.27 | +8.11% | 0.15 | 10 | 9 | 0.60 | 0.64 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 24.00 | 3.00 | 3.15 | 3.08 | 3.08 | -0.03 | -0.97% | 0.13 | 70 | 55 | 0.61 | 0.58 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 25.00 | 2.55 | 2.58 | 2.57 | 2.58 | 0.00 | 0.00% | 0.10 | 7,651 | 1 | 0.59 | 0.53 | 0.06 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 26.00 | 1.98 | 2.35 | 2.17 | 2.35 | -0.08 | -3.30% | 0.08 | 5 | 571 | 0.59 | 0.47 | 0.06 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 27.00 | 1.63 | 1.98 | 1.81 | 1.90 | +0.07 | +3.83% | 0.07 | 31 | 194 | 0.58 | 0.42 | 0.06 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 28.00 | 1.31 | 1.64 | 1.48 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.57 | 0.37 | 0.06 | -0.02 | 2/17/2026 | 2/18/2026 4:00:13 PM EST |
| 29.00 | 1.09 | 1.32 | 1.21 | 1.19 | -0.03 | -2.46% | 0.04 | 14 | 353 | 0.57 | 0.32 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 30.00 | 0.87 | 1.08 | 0.98 | 0.96 | -0.12 | -11.12% | 0.03 | 1 | 93 | 0.56 | 0.28 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 31.00 | 0.68 | 0.92 | 0.80 | 0.83 | -0.05 | -5.69% | 0.03 | 2 | 2 | 0.56 | 0.24 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 32.00 | 0.57 | 0.72 | 0.65 | 0.75 | % | 0.02 | 8 | 0 | 0.56 | 0.20 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST | |
| 33.00 | 0.44 | 0.63 | 0.54 | 0.60 | -0.04 | -6.25% | 0.02 | 2 | 1 | 0.56 | 0.17 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 34.00 | 0.37 | 0.66 | 0.52 | % | 0.02 | 0 | 0 | 0.59 | 0.15 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 35.00 | 0.18 | 0.58 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.12 | 0.03 | -0.01 | 2/17/2026 | 2/18/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.03 | -0.01 | 2/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.04 | 0.14 | 0.09 | 0.15 | % | 0.01 | 2 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:13 PM EST | |
| 13.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | 0.00 | 2/18/2026 4:00:13 PM EST | |||
| 14.00 | 0.09 | 0.38 | 0.24 | % | 0.02 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 15.00 | 0.18 | 0.35 | 0.27 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.73 | -0.06 | 0.01 | -0.01 | 2/17/2026 | 2/18/2026 4:00:13 PM EST |
| 16.00 | 0.28 | 0.45 | 0.37 | 0.43 | +0.06 | +16.22% | 0.02 | 1 | 51 | 0.72 | -0.08 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.08 | -14.82% | 0.03 | 11 | 41 | 0.69 | -0.11 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 18.00 | 0.55 | 0.67 | 0.61 | 0.60 | -0.24 | -28.58% | 0.03 | 2 | 1 | 0.67 | -0.14 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 19.00 | 0.72 | 1.08 | 0.90 | % | 0.05 | 0 | 0 | 0.68 | -0.17 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 20.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.13 | -11.31% | 0.05 | 1 | 16 | 0.63 | -0.21 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 21.00 | 1.22 | 1.40 | 1.31 | 1.31 | % | 0.06 | 14 | 0 | 0.62 | -0.26 | 0.04 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST | |
| 22.00 | 1.55 | 1.75 | 1.65 | 1.63 | -0.37 | -18.50% | 0.07 | 5 | 11 | 0.61 | -0.31 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 23.00 | 1.93 | 2.16 | 2.05 | 2.50 | -0.21 | -7.75% | 0.09 | 1 | 6 | 0.60 | -0.36 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 24.00 | 2.38 | 2.65 | 2.52 | 2.82 | +0.12 | +4.45% | 0.10 | 8 | 60 | 0.59 | -0.41 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 25.00 | 2.89 | 3.20 | 3.05 | 3.09 | -0.26 | -7.77% | 0.12 | 3 | 2 | 0.59 | -0.47 | 0.06 | -0.02 | 2/18/2026 | 2/18/2026 4:00:13 PM EST |
| 26.00 | 3.45 | 3.80 | 3.63 | 4.21 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.53 | 0.06 | -0.02 | 2/12/2026 | 2/18/2026 4:00:13 PM EST |
| 27.00 | 4.05 | 5.05 | 4.55 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | -0.58 | 0.06 | -0.02 | 2/12/2026 | 2/18/2026 4:00:13 PM EST |
| 28.00 | 4.75 | 5.75 | 5.25 | % | 0.19 | 0 | 0 | 0.64 | -0.63 | 0.06 | -0.02 | 2/18/2026 4:00:13 PM EST | |||
| 29.00 | 5.45 | 6.55 | 6.00 | % | 0.21 | 0 | 0 | 0.64 | -0.68 | 0.05 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 30.00 | 6.20 | 7.40 | 6.80 | % | 0.23 | 0 | 0 | 0.64 | -0.72 | 0.05 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 31.00 | 6.80 | 8.20 | 7.50 | % | 0.24 | 0 | 0 | 0.59 | -0.76 | 0.05 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 32.00 | 7.65 | 9.10 | 8.38 | % | 0.26 | 0 | 0 | 0.82 | -0.80 | 0.04 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 33.00 | 8.50 | 9.90 | 9.20 | % | 0.28 | 0 | 0 | 0.81 | -0.83 | 0.04 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 34.00 | 9.40 | 11.05 | 10.23 | % | 0.30 | 0 | 0 | 0.89 | -0.85 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 35.00 | 10.30 | 11.70 | 11.00 | % | 0.31 | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST | |||
| 36.00 | 10.65 | 12.65 | 11.65 | % | 0.32 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 2/18/2026 4:00:13 PM EST |