Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.05 as of 4/23/2026 6:25:53 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 | 16.60 | 18.70 | 17.65 | % | 17.65 | 0 | 288 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 2.00 | 15.80 | 17.85 | 16.83 | % | 8.41 | 0 | 11 | 8.20 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 3.00 | 14.75 | 17.30 | 16.03 | 16.85 | 0.00 | 0.00% | 5.34 | 0 | 7 | 6.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 4.00 | 13.75 | 15.85 | 14.80 | 15.85 | 0.00 | 0.00% | 3.70 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 5.00 | 12.65 | 14.85 | 13.75 | 13.97 | 0.00 | 0.00% | 2.75 | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:00 PM EST |
| 6.00 | 11.75 | 14.30 | 13.03 | % | 2.17 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 7.00 | 10.70 | 12.90 | 11.80 | % | 1.69 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 8.00 | 9.70 | 12.30 | 11.00 | % | 1.38 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 9.00 | 8.85 | 11.15 | 10.00 | % | 1.11 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 10.00 | 8.45 | 8.60 | 8.53 | 9.20 | 0.00 | 0.00% | 0.85 | 10 | 64 | 0.73 | 0.99 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 11.00 | 7.30 | 8.55 | 7.93 | % | 0.72 | 0 | 1 | 1.66 | 0.97 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 12.00 | 6.30 | 7.50 | 6.90 | % | 0.58 | 0 | 9 | 1.43 | 0.95 | 0.02 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 13.00 | 5.55 | 6.45 | 6.00 | 6.63 | 0.00 | 0.00% | 0.46 | 0 | 48 | 0.88 | 0.92 | 0.03 | -0.01 | 4/6/2026 | 4/23/2026 4:00:00 PM EST |
| 14.00 | 4.70 | 5.65 | 5.18 | 7.02 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.87 | 0.87 | 0.04 | -0.01 | 4/8/2026 | 4/23/2026 4:00:00 PM EST |
| 15.00 | 3.85 | 4.70 | 4.28 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 785 | 0.79 | 0.82 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 16.00 | 3.15 | 3.50 | 3.33 | 3.30 | -0.90 | -21.43% | 0.21 | 1 | 150 | 0.67 | 0.75 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 17.00 | 2.51 | 2.76 | 2.64 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 137 | 0.65 | 0.68 | 0.07 | -0.02 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 18.00 | 2.05 | 2.09 | 2.07 | 2.01 | -0.32 | -13.74% | 0.11 | 112 | 878 | 0.63 | 0.59 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 19.00 | 1.56 | 1.65 | 1.61 | 1.66 | -0.19 | -10.27% | 0.08 | 381 | 1,125 | 0.63 | 0.51 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 20.00 | 1.17 | 1.20 | 1.19 | 1.19 | -0.19 | -13.77% | 0.06 | 385 | 3,937 | 0.61 | 0.42 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 21.00 | 0.86 | 0.89 | 0.88 | 0.85 | -0.22 | -20.57% | 0.04 | 237 | 10,735 | 0.61 | 0.33 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 22.00 | 0.63 | 0.65 | 0.64 | 0.61 | -0.20 | -24.70% | 0.03 | 79 | 3,215 | 0.60 | 0.25 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 23.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.13 | -21.67% | 0.02 | 24 | 1,795 | 0.60 | 0.19 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 24.00 | 0.25 | 0.39 | 0.32 | 0.35 | -0.06 | -14.64% | 0.01 | 361 | 11,979 | 0.59 | 0.14 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 50 | 8,959 | 0.59 | 0.11 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 26.00 | 0.03 | 0.29 | 0.16 | 0.16 | -0.05 | -23.81% | 0.01 | 10 | 1,270 | 0.56 | 0.08 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 27.00 | 0.06 | 0.19 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 1 | 4,113 | 0.60 | 0.06 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 28.00 | 0.03 | 0.14 | 0.09 | 0.12 | -0.12 | -50.00% | 0.00 | 10 | 4,960 | 0.59 | 0.05 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 29.00 | 0.02 | 0.16 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.62 | 0.04 | 0.02 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,632 | 0.68 | 0.03 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.76 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 32.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,933 | 0.65 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,079 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,429 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:00 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 | 0.63 | 0.32 | % | 0.32 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 11 | 4.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.72 | 0.36 | % | 0.09 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 67 | 2.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.67 | 0.34 | % | 0.06 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 10.00 | 0.05 | 0.22 | 0.14 | 0.07 | -0.06 | -46.16% | 0.01 | 100 | 1,752 | 0.98 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.80 | -0.03 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 12.00 | 0.08 | 0.20 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.75 | -0.05 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 13.00 | 0.15 | 0.29 | 0.22 | 0.24 | +0.04 | +20.00% | 0.02 | 18 | 427 | 0.72 | -0.08 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 14.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.06 | +20.69% | 0.03 | 111 | 637 | 0.70 | -0.13 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 15.00 | 0.52 | 0.55 | 0.54 | 0.54 | +0.08 | +17.40% | 0.04 | 70 | 8,000 | 0.68 | -0.18 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 16.00 | 0.77 | 0.82 | 0.80 | 0.81 | +0.16 | +24.62% | 0.05 | 38 | 2,444 | 0.66 | -0.25 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 17.00 | 1.10 | 1.14 | 1.12 | 1.12 | +0.16 | +16.67% | 0.07 | 513 | 5,693 | 0.64 | -0.32 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 18.00 | 1.51 | 1.55 | 1.53 | 1.53 | +0.20 | +15.04% | 0.09 | 292 | 7,436 | 0.63 | -0.41 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 19.00 | 2.03 | 2.09 | 2.06 | 2.05 | +0.26 | +14.53% | 0.11 | 135 | 2,331 | 0.62 | -0.49 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 20.00 | 2.63 | 2.72 | 2.68 | 2.60 | +0.19 | +7.89% | 0.13 | 420 | 9,195 | 0.61 | -0.58 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 21.00 | 3.25 | 3.55 | 3.40 | 3.32 | +0.32 | +10.67% | 0.16 | 65 | 2,430 | 0.62 | -0.67 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 22.00 | 4.05 | 4.25 | 4.15 | 3.61 | +0.10 | +2.85% | 0.19 | 1 | 2,189 | 0.61 | -0.75 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 23.00 | 4.75 | 5.10 | 4.93 | 4.50 | +1.69 | +60.15% | 0.21 | 11 | 8,620 | 0.58 | -0.81 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 24.00 | 5.50 | 6.00 | 5.75 | 5.27 | +0.26 | +5.19% | 0.24 | 8 | 340 | 0.69 | -0.86 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 25.00 | 6.40 | 6.95 | 6.68 | 6.31 | 0.00 | 0.00% | 0.27 | 0 | 4,453 | 0.73 | -0.89 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 26.00 | 6.85 | 7.85 | 7.35 | % | 0.28 | 0 | 237 | 0.73 | -0.92 | 0.04 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 27.00 | 8.30 | 8.85 | 8.58 | 7.17 | 0.00 | 0.00% | 0.32 | 0 | 2,932 | 0.79 | -0.94 | 0.03 | 0.00 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 28.00 | 8.70 | 9.80 | 9.25 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 272 | 0.80 | -0.95 | 0.02 | 0.00 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 29.00 | 9.70 | 10.90 | 10.30 | 9.36 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | -0.96 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 30.00 | 10.40 | 12.35 | 11.38 | 10.36 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.21 | -0.97 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 31.00 | 11.40 | 13.35 | 12.38 | 11.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 32.00 | 12.40 | 14.35 | 13.38 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 35.00 | 15.40 | 17.30 | 16.35 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 36.00 | 16.40 | 18.25 | 17.33 | 16.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 40.00 | 20.40 | 22.35 | 21.38 | 20.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |