Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $20.16 as of 4/8/2026 9:19:22 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 | 18.50 | 21.35 | 19.93 | % | 19.93 | 0 | 288 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 2.00 | 16.85 | 20.10 | 18.48 | % | 9.24 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 3.00 | 16.30 | 19.30 | 17.80 | % | 5.93 | 0 | 7 | 7.06 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 4.00 | 14.95 | 18.40 | 16.68 | % | 4.17 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 5.00 | 14.55 | 17.40 | 15.98 | 13.97 | 0.00 | 0.00% | 3.20 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:11 PM EST |
| 6.00 | 12.75 | 16.15 | 14.45 | % | 2.41 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 7.00 | 11.90 | 15.15 | 13.53 | % | 1.93 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 8.00 | 10.90 | 14.15 | 12.53 | % | 1.57 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 9.00 | 10.45 | 13.20 | 11.83 | % | 1.31 | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 10.00 | 9.65 | 12.25 | 10.95 | % | 1.09 | 0 | 65 | 2.38 | 0.98 | 0.01 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 11.00 | 9.00 | 10.70 | 9.85 | % | 0.90 | 0 | 1 | 1.85 | 0.97 | 0.01 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 12.00 | 8.10 | 9.45 | 8.78 | % | 0.73 | 0 | 9 | 1.52 | 0.95 | 0.01 | -0.01 | 4/8/2026 3:59:11 PM EST | |||
| 13.00 | 7.00 | 8.55 | 7.78 | 6.63 | 0.00 | 0.00% | 0.60 | 0 | 48 | 1.40 | 0.94 | 0.02 | -0.01 | 4/6/2026 | 4/8/2026 3:59:11 PM EST |
| 14.00 | 6.20 | 7.20 | 6.70 | 7.02 | +1.19 | +20.42% | 0.48 | 10 | 22 | 1.08 | 0.91 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | 5.05 | 0.00 | 0.00% | 0.39 | 0 | 779 | 0.71 | 0.88 | 0.03 | -0.01 | 4/6/2026 | 4/8/2026 3:59:11 PM EST |
| 16.00 | 4.65 | 5.25 | 4.95 | 5.60 | +2.00 | +55.56% | 0.31 | 6 | 160 | 0.69 | 0.84 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 17.00 | 3.90 | 4.20 | 4.05 | 4.25 | +0.73 | +20.74% | 0.24 | 1 | 109 | 0.62 | 0.79 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 18.00 | 3.20 | 3.50 | 3.35 | 3.45 | +0.98 | +39.68% | 0.19 | 41 | 559 | 0.60 | 0.72 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 19.00 | 2.50 | 2.81 | 2.66 | 2.96 | +0.96 | +48.00% | 0.14 | 109 | 936 | 0.57 | 0.65 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 20.00 | 2.01 | 2.26 | 2.14 | 2.16 | +0.67 | +44.97% | 0.11 | 287 | 3,645 | 0.56 | 0.57 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 21.00 | 1.72 | 1.81 | 1.77 | 1.70 | +0.48 | +39.35% | 0.08 | 8,009 | 12,251 | 0.58 | 0.49 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 22.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.50 | +58.83% | 0.06 | 236 | 1,852 | 0.57 | 0.42 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 23.00 | 0.90 | 1.08 | 0.99 | 1.00 | +0.31 | +44.93% | 0.04 | 43 | 1,733 | 0.55 | 0.35 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 24.00 | 0.64 | 0.83 | 0.74 | 0.85 | +0.36 | +73.47% | 0.03 | 124 | 10,897 | 0.54 | 0.29 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 25.00 | 0.52 | 0.64 | 0.58 | 0.60 | +0.25 | +71.43% | 0.02 | 204 | 8,770 | 0.55 | 0.23 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 26.00 | 0.30 | 0.48 | 0.39 | 0.49 | +0.16 | +48.49% | 0.02 | 16 | 1,148 | 0.53 | 0.18 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 27.00 | 0.25 | 0.36 | 0.31 | 0.32 | +0.11 | +52.39% | 0.01 | 2 | 4,098 | 0.54 | 0.14 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 28.00 | 0.20 | 0.26 | 0.23 | 0.31 | +0.15 | +93.75% | 0.01 | 8 | 5,051 | 0.54 | 0.10 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 29.00 | 0.01 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.51 | 0.07 | 0.03 | 0.00 | 4/2/2026 | 4/8/2026 3:59:11 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 5 | 4,586 | 0.56 | 0.06 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 31.00 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | 0.04 | 0.02 | 0.00 | 3/30/2026 | 4/8/2026 3:59:11 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 2,930 | 0.60 | 0.03 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,172 | 0.61 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/8/2026 3:59:11 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.01 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:11 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,429 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:11 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 | 0.97 | 0.49 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 3.00 | 0.00 | 0.67 | 0.34 | % | 0.11 | 0 | 11 | 3.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 4.00 | 0.00 | 0.99 | 0.50 | % | 0.12 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 5.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 66 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:11 PM EST |
| 6.00 | 0.00 | 0.68 | 0.34 | % | 0.06 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 427 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:11 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 21 | 1.30 | -0.01 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 10.00 | 0.02 | 0.11 | 0.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,751 | 0.84 | -0.02 | 0.01 | 0.00 | 4/2/2026 | 4/8/2026 3:59:11 PM EST |
| 11.00 | 0.01 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | -0.03 | 0.01 | 0.00 | 4/2/2026 | 4/8/2026 3:59:11 PM EST |
| 12.00 | 0.05 | 0.17 | 0.11 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.72 | -0.05 | 0.01 | -0.01 | 4/2/2026 | 4/8/2026 3:59:11 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.21 | -51.22% | 0.02 | 2 | 401 | 0.76 | -0.06 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 14.00 | 0.26 | 0.33 | 0.30 | 0.28 | -0.21 | -42.86% | 0.02 | 47 | 588 | 0.71 | -0.09 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 15.00 | 0.26 | 0.47 | 0.37 | 0.34 | -0.40 | -54.06% | 0.02 | 1 | 7,002 | 0.64 | -0.12 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 16.00 | 0.57 | 0.63 | 0.60 | 0.60 | -0.34 | -36.17% | 0.04 | 128 | 2,213 | 0.66 | -0.16 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 17.00 | 0.79 | 0.85 | 0.82 | 0.74 | -0.53 | -41.74% | 0.05 | 36 | 3,942 | 0.63 | -0.21 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 18.00 | 1.08 | 1.17 | 1.13 | 1.08 | -0.62 | -36.48% | 0.06 | 129 | 6,835 | 0.62 | -0.28 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 19.00 | 1.44 | 1.53 | 1.49 | 1.50 | -0.66 | -30.56% | 0.08 | 143 | 1,433 | 0.60 | -0.35 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 20.00 | 1.89 | 1.99 | 1.94 | 1.77 | -1.10 | -38.33% | 0.10 | 73 | 6,803 | 0.59 | -0.43 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 21.00 | 2.41 | 2.51 | 2.46 | 2.48 | -0.97 | -28.12% | 0.12 | 252 | 1,463 | 0.58 | -0.51 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 22.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.95 | -23.46% | 0.14 | 24 | 1,524 | 0.57 | -0.58 | 0.08 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 23.00 | 3.60 | 3.90 | 3.75 | 3.65 | -1.20 | -24.75% | 0.16 | 3 | 8,623 | 0.56 | -0.65 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 24.00 | 4.00 | 4.65 | 4.33 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 330 | 0.48 | -0.71 | 0.07 | -0.01 | 4/7/2026 | 4/8/2026 3:59:11 PM EST |
| 25.00 | 4.45 | 5.50 | 4.98 | 4.63 | -2.14 | -31.61% | 0.20 | 5 | 4,482 | 0.62 | -0.77 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 26.00 | 5.25 | 6.35 | 5.80 | % | 0.22 | 0 | 237 | 0.62 | -0.82 | 0.05 | -0.01 | 4/8/2026 3:59:11 PM EST | |||
| 27.00 | 6.60 | 7.25 | 6.93 | 6.50 | -1.50 | -18.75% | 0.26 | 2 | 2,930 | 0.63 | -0.86 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 28.00 | 7.45 | 8.15 | 7.80 | 7.90 | -0.95 | -10.74% | 0.28 | 5 | 24 | 0.64 | -0.90 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:11 PM EST |
| 29.00 | 8.40 | 9.15 | 8.78 | % | 0.30 | 0 | 0 | 0.68 | -0.93 | 0.03 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 30.00 | 9.20 | 10.10 | 9.65 | % | 0.32 | 0 | 3 | 0.70 | -0.94 | 0.02 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 31.00 | 10.00 | 11.35 | 10.68 | % | 0.34 | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 32.00 | 11.15 | 12.60 | 11.88 | 14.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -0.97 | 0.01 | 0.00 | 3/30/2026 | 4/8/2026 3:59:11 PM EST |
| 35.00 | 13.70 | 15.80 | 14.75 | % | 0.42 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 36.00 | 14.70 | 16.75 | 15.73 | % | 0.44 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST | |||
| 40.00 | 17.65 | 21.75 | 19.70 | % | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:11 PM EST |