Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.06 as of 6/12/2026 2:52:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.25 | 18.95 | 18.60 | 18.53 | +0.92 | +5.23% | 18.60 | 2 | 370 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 16.90 | 18.60 | 17.75 | 17.70 | +1.45 | +8.93% | 8.88 | 4 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 16.25 | 17.20 | 16.73 | 13.50 | 0.00 | 0.00% | 5.58 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 14.30 | 16.25 | 15.28 | 14.90 | 0.00 | 0.00% | 3.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:59 PM EST |
| 5.00 | 13.30 | 15.25 | 14.28 | 13.25 | 0.00 | 0.00% | 2.86 | 0 | 1 | 9.75 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 13.25 | 14.20 | 13.73 | 12.20 | 0.00 | 0.00% | 2.29 | 0 | 2 | 8.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 12.10 | 13.10 | 12.60 | 9.05 | 0.00 | 0.00% | 1.80 | 0 | 2 | 6.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 10.25 | 12.25 | 11.25 | 11.29 | 0.00 | 0.00% | 1.41 | 0 | 3 | 6.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 10.15 | 10.95 | 10.55 | 9.17 | 0.00 | 0.00% | 1.17 | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 10.00 | 9.25 | 9.90 | 9.58 | 8.30 | 0.00 | 0.00% | 0.96 | 0 | 63 | 4.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 11.00 | 8.15 | 9.00 | 8.58 | 7.85 | 0.00 | 0.00% | 0.78 | 0 | 7 | 4.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 12.00 | 7.15 | 8.00 | 7.58 | 6.17 | 0.00 | 0.00% | 0.63 | 0 | 59 | 3.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 13.00 | 6.30 | 7.00 | 6.65 | 6.05 | 0.00 | 0.00% | 0.51 | 0 | 286 | 3.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 13.50 | 5.80 | 6.50 | 6.15 | 6.00 | +0.43 | +7.72% | 0.46 | 2 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 14.00 | 5.15 | 5.95 | 5.55 | 5.25 | +0.85 | +19.32% | 0.40 | 4 | 241 | 2.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 14.50 | 4.45 | 5.55 | 5.00 | 3.78 | 0.00 | 0.00% | 0.34 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 4.30 | 4.70 | 4.50 | 4.50 | +0.44 | +10.84% | 0.30 | 3 | 4,520 | 1.67 | 1.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 15.50 | 3.05 | 4.60 | 3.83 | 3.89 | +1.36 | +53.76% | 0.25 | 1 | 136 | 2.24 | 0.99 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 16.00 | 3.20 | 3.85 | 3.53 | 3.47 | +1.53 | +78.87% | 0.22 | 15 | 4,675 | 1.64 | 0.98 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 16.50 | 2.80 | 3.25 | 3.03 | 3.09 | +0.48 | +18.40% | 0.18 | 19 | 366 | 1.29 | 0.96 | 0.05 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 17.00 | 2.26 | 2.70 | 2.48 | 2.55 | +0.69 | +37.10% | 0.15 | 34 | 4,295 | 1.04 | 0.93 | 0.07 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 17.50 | 1.90 | 2.10 | 2.00 | 2.10 | +0.54 | +34.62% | 0.11 | 17 | 353 | 0.78 | 0.88 | 0.10 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.00 | 1.50 | 1.72 | 1.61 | 1.56 | +0.21 | +15.56% | 0.09 | 244 | 9,766 | 0.49 | 0.83 | 0.15 | -0.04 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.50 | 0.96 | 1.37 | 1.17 | 1.28 | +0.34 | +36.17% | 0.06 | 127 | 1,092 | 0.56 | 0.74 | 0.19 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.00 | 0.81 | 0.88 | 0.85 | 0.81 | +0.09 | +12.50% | 0.04 | 624 | 5,307 | 0.59 | 0.63 | 0.24 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.50 | 0.55 | 0.62 | 0.59 | 0.60 | +0.12 | +25.00% | 0.03 | 2,503 | 3,059 | 0.60 | 0.51 | 0.26 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 20.00 | 0.33 | 0.40 | 0.37 | 0.37 | +0.06 | +19.36% | 0.02 | 1,433 | 8,888 | 0.59 | 0.38 | 0.26 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 20.50 | 0.20 | 0.24 | 0.22 | 0.23 | +0.09 | +64.29% | 0.01 | 117 | 301 | 0.58 | 0.26 | 0.22 | -0.04 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 21.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 246 | 12,700 | 0.58 | 0.17 | 0.18 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.10 | 0.12 | -0.02 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 95 | 3,882 | 0.62 | 0.06 | 0.08 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.03 | 0.05 | -0.01 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 5,211 | 0.67 | 0.02 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 13,823 | 1.03 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 9,701 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,254 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,113 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,899 | 1.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 5,069 | 1.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,079 | 3.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,429 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 1.12 | 0.56 | 0.13 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.21 | 0.61 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 21 | 5.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,249 | 4.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 72 | 4.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,345 | 2.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 47 | 2,703 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 238 | 15,647 | 1.08 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 16 | 790 | 0.94 | -0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 12,155 | 0.80 | -0.02 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 39 | 1,038 | 0.69 | -0.04 | 0.05 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 17.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 322 | 8,307 | 0.74 | -0.07 | 0.07 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 17.50 | 0.06 | 0.10 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 73 | 2,004 | 0.66 | -0.12 | 0.10 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.15 | -53.58% | 0.01 | 505 | 9,576 | 0.62 | -0.17 | 0.15 | -0.04 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.50 | 0.23 | 0.27 | 0.25 | 0.23 | -0.19 | -45.24% | 0.01 | 437 | 2,509 | 0.64 | -0.26 | 0.19 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.25 | -39.69% | 0.02 | 397 | 3,457 | 0.60 | -0.37 | 0.24 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.50 | 0.59 | 0.65 | 0.62 | 0.60 | -0.52 | -46.43% | 0.03 | 164 | 95 | 0.61 | -0.49 | 0.26 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 20.00 | 0.88 | 0.97 | 0.93 | 0.84 | -0.88 | -51.17% | 0.05 | 8 | 10,165 | 0.62 | -0.62 | 0.26 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 20.50 | 1.03 | 1.65 | 1.34 | 1.30 | -4.40 | -77.20% | 0.07 | 1 | 1 | 0.64 | -0.74 | 0.22 | -0.04 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 21.00 | 1.50 | 1.82 | 1.66 | 1.61 | -1.07 | -39.93% | 0.08 | 16 | 1,382 | 0.85 | -0.83 | 0.18 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 21.50 | 1.51 | 3.05 | 2.28 | % | 0.11 | 0 | 0 | 1.81 | -0.90 | 0.12 | -0.02 | 6/12/2026 3:59:59 PM EST | |||
| 22.00 | 2.35 | 2.81 | 2.58 | 2.59 | -0.81 | -23.83% | 0.12 | 37 | 1,033 | 1.10 | -0.94 | 0.08 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 22.50 | 2.49 | 3.35 | 2.92 | % | 0.13 | 0 | 0 | 1.28 | -0.97 | 0.05 | -0.01 | 6/12/2026 3:59:59 PM EST | |||
| 23.00 | 3.40 | 3.75 | 3.58 | 3.57 | -1.03 | -22.40% | 0.16 | 2 | 7,449 | 1.06 | -0.98 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 24.00 | 4.00 | 5.00 | 4.50 | 5.58 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.82 | -1.00 | 0.01 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 25.00 | 5.15 | 5.90 | 5.53 | 6.48 | 0.00 | 0.00% | 0.22 | 0 | 111 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:59 PM EST |
| 26.00 | 6.00 | 6.85 | 6.43 | 9.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:59 PM EST |
| 27.00 | 7.00 | 7.80 | 7.40 | 9.02 | 0.00 | 0.00% | 0.27 | 0 | 47 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:59 PM EST |
| 28.00 | 7.80 | 8.85 | 8.33 | 8.50 | -1.00 | -10.53% | 0.30 | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 29.00 | 8.75 | 10.95 | 9.85 | 10.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 30.00 | 10.00 | 10.80 | 10.40 | 10.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 31.00 | 10.75 | 12.75 | 11.75 | 16.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:59 PM EST |
| 32.00 | 11.75 | 12.75 | 12.25 | 17.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:59 PM EST |
| 35.00 | 14.75 | 16.75 | 15.75 | 17.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 3:59:59 PM EST |
| 36.00 | 15.75 | 17.75 | 16.75 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:59 PM EST |
| 40.00 | 19.75 | 21.75 | 20.75 | 20.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 3:59:59 PM EST |