Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $14.90 as of 5/20/2026 4:47:04 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 | 5.90 | 6.50 | 6.20 | 6.00 | +0.58 | +10.71% | 0.62 | 4 | 103 | 2.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 11.00 | 4.90 | 5.50 | 5.20 | 4.95 | +0.50 | +11.24% | 0.47 | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 12.00 | 3.85 | 4.50 | 4.18 | 2.85 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 13.00 | 2.85 | 3.55 | 3.20 | 2.02 | 0.00 | 0.00% | 0.25 | 0 | 62 | 1.74 | 0.98 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 13.50 | 2.21 | 3.25 | 2.73 | 2.50 | +1.07 | +74.83% | 0.20 | 4 | 51 | 1.82 | 0.96 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 14.00 | 1.95 | 2.40 | 2.18 | 2.20 | +0.99 | +81.82% | 0.16 | 11 | 126 | 1.14 | 0.92 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 14.50 | 1.43 | 2.07 | 1.75 | 1.11 | +0.38 | +52.06% | 0.12 | 10 | 123 | 1.18 | 0.86 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 15.00 | 1.22 | 1.34 | 1.28 | 1.31 | +0.83 | +172.92% | 0.09 | 132 | 285 | 0.64 | 0.77 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 15.50 | 0.88 | 1.00 | 0.94 | 1.04 | +0.74 | +246.67% | 0.06 | 222 | 252 | 0.64 | 0.66 | 0.24 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 16.00 | 0.60 | 0.66 | 0.63 | 0.64 | +0.45 | +236.85% | 0.04 | 626 | 391 | 0.60 | 0.53 | 0.26 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 16.50 | 0.40 | 0.43 | 0.42 | 0.39 | +0.30 | +333.34% | 0.03 | 421 | 203 | 0.60 | 0.40 | 0.26 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 17.00 | 0.23 | 0.27 | 0.25 | 0.27 | +0.23 | +575.00% | 0.01 | 17,738 | 809 | 0.59 | 0.28 | 0.23 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 17.50 | 0.13 | 0.17 | 0.15 | 0.16 | +0.13 | +433.34% | 0.01 | 659 | 483 | 0.59 | 0.19 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 18.00 | 0.07 | 0.13 | 0.10 | 0.11 | +0.08 | +266.67% | 0.01 | 241 | 590 | 0.62 | 0.12 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 18.50 | 0.03 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 40 | 53 | 0.62 | 0.07 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 243 | 579 | 0.82 | 0.04 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 25 | 0.78 | 0.02 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 110 | 552 | 0.72 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 5/20/2026 4:00:15 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:15 PM EST |
| 21.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:15 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:15 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:15 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:15 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:15 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:15 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:15 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 | 0.96 | 0.48 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:15 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:15 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.07 | -87.50% | 0.01 | 41 | 577 | 1.09 | -0.01 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 34 | 28 | 0.62 | -0.04 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 182 | 470 | 0.64 | -0.08 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 14.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.31 | -72.10% | 0.01 | 83 | 275 | 0.64 | -0.14 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 15.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.40 | -65.58% | 0.01 | 230 | 706 | 0.62 | -0.23 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 15.50 | 0.32 | 0.39 | 0.36 | 0.37 | -0.62 | -62.63% | 0.02 | 807 | 413 | 0.60 | -0.34 | 0.24 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 16.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.82 | -59.00% | 0.04 | 239 | 742 | 0.60 | -0.47 | 0.26 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 16.50 | 0.82 | 0.88 | 0.85 | 0.84 | -0.84 | -50.00% | 0.05 | 163 | 102 | 0.60 | -0.60 | 0.26 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 17.00 | 1.16 | 1.26 | 1.21 | 1.00 | -1.12 | -52.83% | 0.07 | 10 | 560 | 0.60 | -0.72 | 0.23 | -0.03 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 17.50 | 1.45 | 1.81 | 1.63 | 1.55 | -1.18 | -43.23% | 0.09 | 3 | 13 | 0.87 | -0.81 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 18.00 | 1.83 | 2.16 | 2.00 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 955 | 0.81 | -0.88 | 0.13 | -0.02 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 18.50 | 2.11 | 3.55 | 2.83 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.96 | -0.93 | 0.09 | -0.01 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 19.00 | 2.77 | 3.50 | 3.14 | 3.63 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.48 | -0.96 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 4:00:15 PM EST |
| 19.50 | 3.00 | 4.40 | 3.70 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.06 | -0.98 | 0.03 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 20.00 | 3.50 | 5.30 | 4.40 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.61 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/20/2026 4:00:15 PM EST |
| 20.50 | 4.00 | 5.85 | 4.93 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.78 | -1.00 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:15 PM EST |
| 21.00 | 4.50 | 6.55 | 5.53 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:15 PM EST |
| 21.50 | 5.00 | 6.85 | 5.93 | 6.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 22.00 | 5.50 | 7.35 | 6.43 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 26 | 3.11 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 22.50 | 6.00 | 7.85 | 6.93 | 7.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 23.00 | 6.50 | 8.35 | 7.43 | 6.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:15 PM EST |
| 24.00 | 7.50 | 8.15 | 7.83 | 8.41 | -0.94 | -10.06% | 0.33 | 4 | 9 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:15 PM EST |
| 25.00 | 8.50 | 10.35 | 9.43 | 8.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:15 PM EST |
| 26.00 | 9.50 | 11.35 | 10.43 | 11.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 27.00 | 10.50 | 12.55 | 11.53 | 10.76 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:15 PM EST |
| 28.00 | 11.50 | 13.35 | 12.43 | 13.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |
| 30.00 | 13.50 | 15.35 | 14.43 | 15.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:15 PM EST |