Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.10 as of 6/5/2026 7:36:07 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 | 8.25 | 9.70 | 8.98 | 9.05 | +0.98 | +12.15% | 0.90 | 3 | 14 | 5.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 11.00 | 6.45 | 9.00 | 7.73 | 7.85 | 0.00 | 0.00% | 0.70 | 0 | 7 | 5.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 12.00 | 5.45 | 8.00 | 6.73 | 6.95 | 0.00 | 0.00% | 0.56 | 0 | 63 | 4.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 13.00 | 4.45 | 7.00 | 5.73 | 5.25 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 13.50 | 4.90 | 6.20 | 5.55 | % | 0.41 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 14.00 | 2.91 | 6.10 | 4.51 | 4.65 | 0.00 | 0.00% | 0.32 | 0 | 39 | 3.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 14.50 | 3.80 | 5.15 | 4.48 | 3.72 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:44 PM EST |
| 15.00 | 3.40 | 4.45 | 3.93 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 104 | 2.23 | 0.99 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 15.50 | 2.80 | 4.20 | 3.50 | 2.84 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.35 | 0.99 | 0.02 | 0.00 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 16.00 | 2.50 | 2.97 | 2.74 | 2.80 | -0.13 | -4.44% | 0.17 | 16 | 162 | 1.14 | 0.94 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 16.50 | 1.75 | 2.71 | 2.23 | 2.66 | +0.96 | +56.48% | 0.14 | 2 | 36 | 1.33 | 0.91 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 17.00 | 1.60 | 2.09 | 1.85 | 1.75 | -0.29 | -14.22% | 0.11 | 122 | 469 | 0.99 | 0.85 | 0.13 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 17.50 | 1.16 | 1.59 | 1.38 | 1.38 | +0.02 | +1.48% | 0.08 | 33 | 12 | 0.82 | 0.79 | 0.17 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 18.00 | 1.00 | 1.20 | 1.10 | 0.96 | -0.43 | -30.94% | 0.06 | 291 | 711 | 0.65 | 0.71 | 0.23 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 18.50 | 0.70 | 0.80 | 0.75 | 0.78 | -0.23 | -22.78% | 0.04 | 81 | 284 | 0.61 | 0.58 | 0.29 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 19.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.23 | -32.86% | 0.03 | 172 | 748 | 0.57 | 0.44 | 0.29 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 19.50 | 0.27 | 0.32 | 0.30 | 0.28 | -0.23 | -45.10% | 0.02 | 191 | 1,186 | 0.57 | 0.32 | 0.25 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 20.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.16 | -48.49% | 0.01 | 567 | 637 | 0.58 | 0.24 | 0.19 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 20.50 | 0.07 | 0.14 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 33 | 195 | 0.58 | 0.18 | 0.15 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 77 | 412 | 0.67 | 0.12 | 0.12 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 21.50 | 0.00 | 0.31 | 0.16 | 0.02 | -0.02 | -50.00% | 0.01 | 13 | 25 | 1.23 | 0.05 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | 0.04 | 0.05 | -0.01 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.02 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 6/5/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.83 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 6/5/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.47 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:44 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 7.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 141 | 2.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 13.50 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:44 PM EST |
| 14.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 37 | 283 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 14.50 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 32 | 360 | 0.99 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 15.50 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.71 | -0.01 | 0.02 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 54 | 2,028 | 0.72 | -0.06 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.76 | -0.09 | 0.09 | -0.02 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 17.00 | 0.06 | 0.11 | 0.09 | 0.12 | +0.03 | +33.34% | 0.01 | 116 | 1,248 | 0.58 | -0.15 | 0.13 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 17.50 | 0.15 | 0.19 | 0.17 | 0.16 | +0.03 | +23.08% | 0.01 | 526 | 525 | 0.59 | -0.21 | 0.17 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 18.00 | 0.27 | 0.30 | 0.29 | 0.36 | +0.14 | +63.64% | 0.02 | 47 | 280 | 0.57 | -0.29 | 0.23 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 18.50 | 0.45 | 0.51 | 0.48 | 0.50 | +0.14 | +38.89% | 0.03 | 172 | 360 | 0.57 | -0.42 | 0.29 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 19.00 | 0.69 | 0.79 | 0.74 | 0.82 | +0.25 | +43.86% | 0.04 | 160 | 298 | 0.58 | -0.56 | 0.29 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 19.50 | 0.81 | 1.30 | 1.06 | 0.80 | -0.13 | -13.98% | 0.05 | 27 | 26 | 0.54 | -0.68 | 0.25 | -0.04 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 20.00 | 0.82 | 1.73 | 1.28 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.91 | -0.76 | 0.19 | -0.04 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 20.50 | 0.96 | 2.20 | 1.58 | % | 0.08 | 0 | 0 | 1.02 | -0.82 | 0.15 | -0.03 | 6/5/2026 3:59:44 PM EST | |||
| 21.00 | 1.43 | 2.62 | 2.03 | 2.29 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.06 | -0.88 | 0.12 | -0.03 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 21.50 | 1.72 | 3.60 | 2.66 | % | 0.12 | 0 | 0 | 1.73 | -0.95 | 0.07 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 22.00 | 2.20 | 3.65 | 2.93 | 3.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.33 | -0.96 | 0.05 | -0.01 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 22.50 | 2.45 | 4.35 | 3.40 | % | 0.15 | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 23.00 | 2.34 | 4.65 | 3.50 | 4.12 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.54 | -0.99 | 0.02 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 24.00 | 4.15 | 5.65 | 4.90 | 5.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.73 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 25.00 | 5.20 | 6.65 | 5.93 | 5.79 | -0.39 | -6.32% | 0.24 | 3 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 26.00 | 6.20 | 7.70 | 6.95 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 27.00 | 7.00 | 8.80 | 7.90 | 9.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:44 PM EST |
| 28.00 | 8.00 | 9.90 | 8.95 | 9.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 30.00 | 10.00 | 11.65 | 10.83 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |