Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $18.88 as of 6/10/2026 9:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.95 | 9.75 | 8.85 | 8.20 | -1.00 | -10.87% | 0.89 | 31 | 16 | 6.47 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 11.00 | 6.95 | 7.25 | 7.10 | 7.30 | -0.48 | -6.17% | 0.65 | 20 | 12 | 6.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 12.00 | 5.95 | 6.20 | 6.08 | 6.06 | -0.44 | -6.77% | 0.51 | 6 | 59 | 5.44 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 13.00 | 4.95 | 5.30 | 5.13 | 5.15 | -0.40 | -7.21% | 0.39 | 6 | 7 | 5.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 13.50 | 4.45 | 4.90 | 4.68 | 4.96 | -0.24 | -4.62% | 0.35 | 5 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 14.00 | 3.95 | 5.00 | 4.48 | 4.90 | +0.13 | +2.73% | 0.32 | 3 | 42 | 4.36 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 14.50 | 3.45 | 4.25 | 3.85 | 4.13 | 0.00 | 0.00% | 0.27 | 0 | 15 | 4.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 15.00 | 2.82 | 3.70 | 3.26 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 106 | 2.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 15.50 | 2.46 | 3.15 | 2.81 | 3.88 | 0.00 | 0.00% | 0.18 | 0 | 19 | 3.71 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 16.00 | 1.65 | 2.64 | 2.15 | 3.22 | 0.00 | 0.00% | 0.13 | 0 | 167 | 2.91 | 0.98 | 0.04 | -0.01 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 16.50 | 1.44 | 2.35 | 1.90 | 2.23 | -0.13 | -5.51% | 0.12 | 2 | 37 | 2.17 | 0.94 | 0.11 | -0.03 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 17.00 | 0.95 | 1.70 | 1.33 | 1.74 | +0.01 | +0.58% | 0.08 | 1 | 475 | 2.02 | 0.86 | 0.20 | -0.07 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 17.50 | 0.66 | 0.87 | 0.77 | 1.36 | -0.07 | -4.90% | 0.04 | 25 | 44 | 0.72 | 0.73 | 0.30 | -0.09 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 18.00 | 0.40 | 0.48 | 0.44 | 0.45 | -0.71 | -61.21% | 0.02 | 23 | 712 | 0.73 | 0.57 | 0.37 | -0.11 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 18.50 | 0.17 | 0.27 | 0.22 | 0.23 | -0.55 | -70.52% | 0.01 | 2,574 | 742 | 0.72 | 0.38 | 0.37 | -0.10 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 19.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.34 | -75.56% | 0.01 | 687 | 2,365 | 0.77 | 0.21 | 0.29 | -0.07 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 19.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 110 | 2,402 | 0.80 | 0.10 | 0.18 | -0.04 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 112 | 1,618 | 0.74 | 0.04 | 0.09 | -0.02 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 92 | 543 | 0.85 | 0.01 | 0.03 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 565 | 0.93 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:07 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:07 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 7.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 12:59:07 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:07 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 54 | 7.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:07 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:07 PM EST |
| 28.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:07 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 9.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/10/2026 12:59:07 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:07 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 12:59:07 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 141 | 3.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:07 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 12:59:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:07 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 12:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.00 | -0.01 | 0.01 | 0.00 | 6/4/2026 | 6/10/2026 12:59:07 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 84 | 2,138 | 1.29 | -0.02 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 16.50 | 0.02 | 0.06 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 6 | 634 | 0.93 | -0.06 | 0.11 | -0.03 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 17.00 | 0.06 | 0.11 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 73 | 1,323 | 0.77 | -0.14 | 0.20 | -0.07 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 17.50 | 0.16 | 0.20 | 0.18 | 0.19 | +0.08 | +72.73% | 0.01 | 66 | 853 | 0.73 | -0.27 | 0.30 | -0.09 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 18.00 | 0.35 | 0.42 | 0.39 | 0.38 | +0.24 | +171.43% | 0.02 | 121 | 1,297 | 0.74 | -0.43 | 0.37 | -0.11 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 18.50 | 0.61 | 0.74 | 0.68 | 0.65 | +0.39 | +150.00% | 0.04 | 75 | 422 | 0.74 | -0.62 | 0.37 | -0.10 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 19.00 | 0.93 | 1.17 | 1.05 | 1.07 | +0.62 | +137.78% | 0.06 | 19 | 313 | 1.16 | -0.79 | 0.29 | -0.07 | 6/10/2026 | 6/10/2026 12:59:07 PM EST |
| 19.50 | 1.23 | 1.64 | 1.44 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.37 | -0.90 | 0.18 | -0.04 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 20.00 | 0.94 | 2.13 | 1.54 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.44 | -0.96 | 0.09 | -0.02 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 20.50 | 1.60 | 2.70 | 2.15 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.99 | -0.99 | 0.03 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 21.00 | 1.67 | 3.10 | 2.39 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.64 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 21.50 | 2.35 | 3.65 | 3.00 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:07 PM EST | |||
| 22.00 | 2.62 | 4.15 | 3.39 | 2.97 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 22.50 | 3.40 | 5.50 | 4.45 | % | 0.20 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:07 PM EST | |||
| 23.00 | 3.60 | 6.00 | 4.80 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.78 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:07 PM EST |
| 24.00 | 4.60 | 7.00 | 5.80 | 5.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:07 PM EST |
| 25.00 | 5.60 | 8.00 | 6.80 | 6.23 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 26.00 | 6.60 | 9.00 | 7.80 | 7.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:07 PM EST |
| 27.00 | 7.75 | 10.00 | 8.88 | 9.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 12:59:07 PM EST |
| 28.00 | 8.75 | 11.00 | 9.88 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:07 PM EST |
| 30.00 | 10.60 | 13.00 | 11.80 | 11.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:07 PM EST |