Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $16.30 as of 5/25/2026 4:46:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.95 | 6.95 | 6.45 | 6.60 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 11.00 | 4.90 | 5.95 | 5.43 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 12.00 | 4.10 | 4.95 | 4.53 | 4.50 | +0.50 | +12.50% | 0.38 | 6 | 12 | 1.90 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 13.00 | 3.10 | 3.65 | 3.38 | 3.47 | -0.12 | -3.35% | 0.26 | 1 | 18 | 1.18 | 0.94 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 13.50 | 2.74 | 3.90 | 3.32 | 3.19 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.88 | 0.92 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 14.00 | 2.38 | 3.65 | 3.02 | 2.66 | 0.00 | 0.00% | 0.22 | 0 | 134 | 1.28 | 0.88 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 14.50 | 1.72 | 2.60 | 2.16 | 2.20 | +0.48 | +27.91% | 0.15 | 3 | 23 | 1.23 | 0.83 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 15.00 | 1.35 | 1.71 | 1.53 | 1.67 | +0.43 | +34.68% | 0.10 | 13 | 85 | 0.52 | 0.77 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 15.50 | 1.17 | 1.35 | 1.26 | 1.22 | +0.03 | +2.53% | 0.08 | 3 | 73 | 0.63 | 0.69 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.00 | 0.90 | 0.97 | 0.94 | 0.97 | -0.19 | -16.38% | 0.06 | 152 | 405 | 0.60 | 0.59 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.50 | 0.65 | 0.71 | 0.68 | 0.74 | -0.08 | -9.76% | 0.04 | 175 | 31 | 0.59 | 0.49 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 17.00 | 0.45 | 0.51 | 0.48 | 0.53 | -0.05 | -8.63% | 0.03 | 182 | 347 | 0.59 | 0.39 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 17.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.11 | -23.92% | 0.02 | 52 | 301 | 0.58 | 0.30 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.12 | -35.30% | 0.01 | 16 | 326 | 0.59 | 0.22 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 18.50 | 0.13 | 0.22 | 0.18 | 0.30 | +0.13 | +76.48% | 0.01 | 1 | 10 | 0.63 | 0.16 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 19.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.07 | -41.18% | 0.01 | 101 | 527 | 0.63 | 0.12 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 1 | 0.63 | 0.08 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 142 | 0.64 | 0.06 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 1.69 | 0.03 | 0.04 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.04 | 0.02 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.63 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 1.61 | 0.81 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 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 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 3.67 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 3 | 46 | 0.75 | -0.06 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 13.50 | 0.06 | 0.20 | 0.13 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 29 | 0.79 | -0.08 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 29 | 324 | 0.69 | -0.12 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 14.50 | 0.17 | 0.25 | 0.21 | 0.18 | -0.09 | -33.34% | 0.01 | 15 | 58 | 0.68 | -0.17 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 15.00 | 0.26 | 0.31 | 0.29 | 0.27 | +0.01 | +3.85% | 0.02 | 2,782 | 500 | 0.63 | -0.23 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 15.50 | 0.39 | 0.45 | 0.42 | 0.40 | +0.08 | +25.00% | 0.03 | 173 | 98 | 0.62 | -0.31 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.00 | 0.57 | 0.63 | 0.60 | 0.59 | -0.12 | -16.91% | 0.04 | 50 | 416 | 0.60 | -0.41 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.50 | 0.81 | 0.88 | 0.85 | 0.81 | -0.30 | -27.03% | 0.05 | 65 | 3 | 0.59 | -0.51 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 17.00 | 1.10 | 1.18 | 1.14 | 1.05 | -0.04 | -3.67% | 0.07 | 17 | 278 | 0.59 | -0.61 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 17.50 | 1.27 | 1.61 | 1.44 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.70 | 0.18 | -0.02 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 18.00 | 1.52 | 2.03 | 1.78 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.76 | -0.78 | 0.16 | -0.02 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 18.50 | 1.05 | 3.60 | 2.33 | 2.25 | -0.04 | -1.75% | 0.13 | 1 | 1 | 1.77 | -0.84 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 19.00 | 1.51 | 3.85 | 2.68 | 2.51 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.68 | -0.88 | 0.10 | -0.01 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 19.50 | 2.41 | 3.45 | 2.93 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -0.92 | 0.08 | -0.01 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 20.00 | 3.15 | 4.50 | 3.83 | 3.50 | -1.75 | -33.34% | 0.19 | 1 | 3 | 1.59 | -0.94 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.50 | 3.35 | 4.70 | 4.03 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.40 | -0.97 | 0.04 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 21.00 | 3.85 | 4.80 | 4.33 | 6.42 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.00 | -0.98 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 21.50 | 5.00 | 5.60 | 5.30 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 22.00 | 5.15 | 7.55 | 6.35 | 5.66 | -1.41 | -19.95% | 0.29 | 1 | 11 | 2.83 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 23.00 | 6.25 | 6.95 | 6.60 | 6.75 | -1.40 | -17.18% | 0.29 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 24.00 | 6.70 | 8.40 | 7.55 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:10 PM EST |
| 25.00 | 7.70 | 9.40 | 8.55 | 8.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 26.00 | 8.70 | 10.80 | 9.75 | 10.26 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 27.00 | 9.70 | 11.40 | 10.55 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 28.00 | 10.40 | 12.80 | 11.60 | 12.25 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 30.00 | 12.40 | 14.80 | 13.60 | 14.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |