Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $18.29 as of 6/4/2026 8:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 19.40 | 18.25 | 17.28 | 0.00 | 0.00% | 18.25 | 0 | 355 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 2.00 | 16.10 | 18.40 | 17.25 | 16.25 | 0.00 | 0.00% | 8.62 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 3.00 | 15.10 | 17.40 | 16.25 | 13.50 | 0.00 | 0.00% | 5.42 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 9:59:08 AM EST |
| 4.00 | 14.10 | 16.40 | 15.25 | 14.90 | 0.00 | 0.00% | 3.81 | 0 | 1 | 9.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/4/2026 9:59:08 AM EST |
| 5.00 | 13.10 | 15.40 | 14.25 | 13.25 | 0.00 | 0.00% | 2.85 | 0 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 6.00 | 12.10 | 14.40 | 13.25 | 12.25 | 0.00 | 0.00% | 2.21 | 0 | 3 | 6.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 7.00 | 11.15 | 13.40 | 12.28 | 9.05 | 0.00 | 0.00% | 1.75 | 0 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 9:59:08 AM EST |
| 8.00 | 10.15 | 12.40 | 11.28 | 11.29 | +2.23 | +24.62% | 1.41 | 2 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 9.00 | 9.60 | 11.10 | 10.35 | 9.37 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 10.00 | 8.65 | 9.35 | 9.00 | 9.00 | +2.37 | +35.75% | 0.90 | 2 | 65 | 3.67 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 11.00 | 7.60 | 9.10 | 8.35 | 6.04 | 0.00 | 0.00% | 0.76 | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 9:59:08 AM EST |
| 12.00 | 6.60 | 7.20 | 6.90 | 6.60 | +0.30 | +4.77% | 0.58 | 1 | 60 | 2.86 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 13.00 | 5.60 | 6.40 | 6.00 | 5.37 | 0.00 | 0.00% | 0.46 | 0 | 288 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 9:59:08 AM EST |
| 13.50 | 5.10 | 6.60 | 5.85 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 9:59:08 AM EST |
| 14.00 | 4.75 | 5.90 | 5.33 | 4.25 | 0.00 | 0.00% | 0.38 | 0 | 237 | 2.02 | 0.98 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 14.50 | 4.10 | 5.50 | 4.80 | 3.78 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.92 | 0.97 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 15.00 | 3.70 | 4.50 | 4.10 | 3.42 | 0.00 | 0.00% | 0.27 | 0 | 4,529 | 1.77 | 0.95 | 0.03 | -0.02 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 15.50 | 3.30 | 4.50 | 3.90 | 2.91 | 0.00 | 0.00% | 0.25 | 0 | 138 | 1.62 | 0.93 | 0.05 | -0.02 | 5/28/2026 | 6/4/2026 9:59:08 AM EST |
| 16.00 | 2.67 | 3.50 | 3.09 | 2.27 | 0.00 | 0.00% | 0.19 | 0 | 4,680 | 0.99 | 0.91 | 0.06 | -0.02 | 6/2/2026 | 6/4/2026 9:59:08 AM EST |
| 16.50 | 2.41 | 3.15 | 2.78 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 368 | 1.38 | 0.90 | 0.07 | -0.02 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 17.00 | 1.96 | 2.39 | 2.18 | 2.14 | +0.44 | +25.89% | 0.13 | 902 | 4,939 | 0.53 | 0.84 | 0.10 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 17.50 | 1.56 | 1.99 | 1.78 | 1.89 | +0.48 | +34.05% | 0.10 | 13 | 364 | 0.82 | 0.79 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 18.00 | 1.26 | 1.65 | 1.46 | 1.54 | +0.56 | +57.15% | 0.08 | 15 | 9,854 | 0.55 | 0.73 | 0.15 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 18.50 | 0.91 | 1.09 | 1.00 | 1.20 | +0.43 | +55.85% | 0.05 | 70 | 443 | 0.55 | 0.65 | 0.17 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 19.00 | 0.76 | 0.83 | 0.80 | 0.81 | +0.27 | +50.00% | 0.04 | 1,825 | 6,797 | 0.57 | 0.57 | 0.18 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 19.50 | 0.54 | 0.62 | 0.58 | 0.60 | +0.21 | +53.85% | 0.03 | 22 | 172 | 0.60 | 0.47 | 0.19 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 20.00 | 0.38 | 0.44 | 0.41 | 0.41 | +0.15 | +57.70% | 0.02 | 1,728 | 8,681 | 0.53 | 0.38 | 0.18 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 20.50 | 0.26 | 0.31 | 0.29 | 0.29 | +0.10 | +52.64% | 0.01 | 8 | 292 | 0.53 | 0.30 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 21.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.09 | +69.24% | 0.01 | 511 | 12,489 | 0.52 | 0.23 | 0.14 | -0.02 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 21.50 | 0.01 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.17 | 0.12 | -0.02 | 6/2/2026 | 6/4/2026 9:59:08 AM EST |
| 22.00 | 0.07 | 0.13 | 0.10 | 0.13 | +0.07 | +116.67% | 0.00 | 33 | 3,901 | 0.54 | 0.12 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 113 | 5,269 | 0.56 | 0.05 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 13,823 | 0.63 | 0.02 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,702 | 0.69 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 9:59:08 AM EST |
| 27.00 | 0.00 | 0.58 | 0.29 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 4,113 | 1.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,899 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,069 | 1.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:59:08 AM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:59:08 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,079 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/4/2026 9:59:08 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/4/2026 9:59:08 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,429 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/4/2026 9:59:08 AM 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 | 6/4/2026 9:59:08 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:59:08 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/4/2026 9:59:08 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:59:08 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 67 | 6.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/4/2026 9:59:08 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 8 | 5.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:59:08 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 9:59:08 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:59:08 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 21 | 3.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:59:08 AM EST | |||
| 10.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,249 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:59:08 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:59:08 AM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 1,537 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:59:08 AM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 10 | 2,923 | 0.86 | -0.02 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 312 | 0.92 | -0.03 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 79 | 17,631 | 0.78 | -0.05 | 0.03 | -0.02 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 15.50 | 0.06 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 800 | 0.76 | -0.07 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 16.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.09 | -42.86% | 0.01 | 120 | 11,165 | 0.73 | -0.09 | 0.06 | -0.02 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 16.50 | 0.06 | 0.20 | 0.13 | 0.12 | -0.18 | -60.00% | 0.01 | 52 | 228 | 1.24 | -0.10 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 17.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.20 | -48.78% | 0.01 | 58 | 8,440 | 0.67 | -0.16 | 0.10 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 17.50 | 0.27 | 0.38 | 0.33 | 0.24 | -0.32 | -57.15% | 0.02 | 3 | 1,494 | 0.63 | -0.21 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 18.00 | 0.47 | 0.51 | 0.49 | 0.46 | -0.30 | -39.48% | 0.03 | 25 | 8,987 | 0.63 | -0.27 | 0.15 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 18.50 | 0.66 | 0.71 | 0.69 | 0.62 | -0.40 | -39.22% | 0.04 | 1,016 | 255 | 0.61 | -0.35 | 0.17 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 19.00 | 0.90 | 0.96 | 0.93 | 0.92 | -0.36 | -28.13% | 0.05 | 61 | 2,809 | 0.63 | -0.43 | 0.18 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 19.50 | 1.17 | 1.25 | 1.21 | 0.90 | -0.68 | -43.04% | 0.06 | 1 | 2 | 0.54 | -0.53 | 0.19 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 20.00 | 1.36 | 1.65 | 1.51 | 1.41 | -0.63 | -30.89% | 0.08 | 48 | 10,164 | 0.63 | -0.62 | 0.18 | -0.03 | 6/4/2026 | 6/4/2026 9:59:08 AM EST |
| 20.50 | 1.25 | 2.15 | 1.70 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | -0.70 | 0.16 | -0.03 | 5/19/2026 | 6/4/2026 9:59:08 AM EST |
| 21.00 | 1.39 | 2.41 | 1.90 | 2.96 | 0.00 | 0.00% | 0.09 | 0 | 1,382 | 0.83 | -0.77 | 0.14 | -0.02 | 5/29/2026 | 6/4/2026 9:59:08 AM EST |
| 21.50 | 2.17 | 3.15 | 2.66 | % | 0.12 | 0 | 0 | 0.94 | -0.83 | 0.12 | -0.02 | 6/4/2026 9:59:08 AM EST | |||
| 22.00 | 3.00 | 3.40 | 3.20 | 5.47 | 0.00 | 0.00% | 0.15 | 0 | 1,035 | 1.00 | -0.88 | 0.09 | -0.02 | 5/22/2026 | 6/4/2026 9:59:08 AM EST |
| 23.00 | 4.05 | 4.35 | 4.20 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 7,451 | 0.93 | -0.95 | 0.05 | -0.01 | 6/3/2026 | 6/4/2026 9:59:08 AM EST |
| 24.00 | 4.15 | 5.50 | 4.83 | 5.77 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.22 | -0.98 | 0.02 | 0.00 | 5/28/2026 | 6/4/2026 9:59:08 AM EST |
| 25.00 | 5.70 | 6.55 | 6.13 | 6.48 | 0.00 | 0.00% | 0.25 | 0 | 114 | 1.40 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 6/4/2026 9:59:08 AM EST |
| 26.00 | 5.95 | 7.45 | 6.70 | 9.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 9:59:08 AM EST |
| 27.00 | 6.95 | 8.65 | 7.80 | 9.02 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:59:08 AM EST |
| 28.00 | 7.95 | 9.65 | 8.80 | 9.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:59:08 AM EST |
| 29.00 | 8.95 | 10.70 | 9.83 | 12.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 9:59:08 AM EST |
| 30.00 | 10.00 | 11.65 | 10.83 | 13.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 9:59:08 AM EST |
| 31.00 | 10.60 | 12.90 | 11.75 | 16.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 9:59:08 AM EST |
| 32.00 | 11.60 | 13.90 | 12.75 | 17.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 9:59:08 AM EST |
| 35.00 | 14.60 | 16.90 | 15.75 | 17.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/4/2026 9:59:08 AM EST |
| 36.00 | 15.60 | 17.90 | 16.75 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 9:59:08 AM EST |
| 40.00 | 19.60 | 21.90 | 20.75 | 20.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/4/2026 9:59:08 AM EST |