Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $18.06 as of 6/2/2026 11:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.95 | 11.30 | 10.13 | % | 1.27 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 9.00 | 7.95 | 10.35 | 9.15 | % | 1.02 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 10.00 | 7.10 | 9.00 | 8.05 | 8.00 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.81 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 11.00 | 6.35 | 7.75 | 7.05 | 6.93 | 0.00 | 0.00% | 0.64 | 0 | 16 | 1.38 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 12.00 | 5.70 | 6.80 | 6.25 | 6.36 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.23 | 0.96 | 0.02 | 0.00 | 5/27/2026 | 6/2/2026 10:58:37 AM EST |
| 13.00 | 4.80 | 5.90 | 5.35 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 95 | 1.13 | 0.94 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 14.00 | 3.70 | 4.80 | 4.25 | 4.54 | 0.00 | 0.00% | 0.30 | 0 | 1,171 | 0.92 | 0.90 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 15.00 | 3.35 | 3.75 | 3.55 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 911 | 0.85 | 0.84 | 0.06 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 16.00 | 2.46 | 2.98 | 2.72 | 2.71 | +0.06 | +2.27% | 0.17 | 1 | 628 | 0.54 | 0.76 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 17.00 | 1.98 | 2.28 | 2.13 | 2.15 | -0.15 | -6.53% | 0.13 | 3 | 4,209 | 0.58 | 0.67 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 18.00 | 1.61 | 1.64 | 1.63 | 1.60 | +0.02 | +1.27% | 0.09 | 4 | 476 | 0.57 | 0.57 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 19.00 | 1.15 | 1.19 | 1.17 | 1.13 | -0.10 | -8.13% | 0.06 | 48 | 822 | 0.58 | 0.46 | 0.11 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 20.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.05 | -5.89% | 0.04 | 3 | 1,352 | 0.57 | 0.35 | 0.11 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 21.00 | 0.53 | 0.56 | 0.55 | 0.54 | +0.01 | +1.89% | 0.03 | 9 | 308 | 0.56 | 0.26 | 0.09 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 22.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.05 | -12.50% | 0.02 | 7 | 171 | 0.55 | 0.18 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 23.00 | 0.17 | 0.25 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.54 | 0.12 | 0.06 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 24.00 | 0.02 | 0.26 | 0.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.51 | 0.08 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 25.00 | 0.06 | 0.69 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.06 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 11.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.01 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 12.00 | 0.02 | 0.17 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.71 | -0.04 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.01 | 1 | 273 | 0.69 | -0.06 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.01 | -4.77% | 0.02 | 2 | 392 | 0.67 | -0.10 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 15.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.01 | +2.86% | 0.02 | 40 | 746 | 0.61 | -0.16 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 16.00 | 0.55 | 0.63 | 0.59 | 0.57 | +0.02 | +3.64% | 0.04 | 67 | 706 | 0.60 | -0.24 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 17.00 | 0.88 | 0.93 | 0.91 | 0.92 | -0.02 | -2.13% | 0.05 | 34 | 983 | 0.59 | -0.33 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 18.00 | 1.31 | 1.38 | 1.35 | 1.35 | +0.09 | +7.15% | 0.08 | 36 | 491 | 0.58 | -0.43 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 19.00 | 1.84 | 1.92 | 1.88 | 1.89 | +0.01 | +0.54% | 0.10 | 1,946 | 81 | 0.57 | -0.54 | 0.11 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 20.00 | 2.45 | 2.61 | 2.53 | 2.50 | +0.09 | +3.74% | 0.13 | 1 | 98 | 0.56 | -0.65 | 0.11 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 21.00 | 2.81 | 4.50 | 3.66 | 4.22 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.65 | -0.74 | 0.09 | -0.01 | 5/26/2026 | 6/2/2026 10:58:37 AM EST |
| 22.00 | 3.70 | 5.35 | 4.53 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -0.82 | 0.08 | -0.01 | 5/19/2026 | 6/2/2026 10:58:37 AM EST |
| 23.00 | 4.60 | 5.80 | 5.20 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | -0.88 | 0.06 | -0.01 | 5/22/2026 | 6/2/2026 10:58:37 AM EST |
| 24.00 | 4.85 | 7.10 | 5.98 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.23 | -0.92 | 0.04 | -0.01 | 5/19/2026 | 6/2/2026 10:58:37 AM EST |
| 25.00 | 6.35 | 7.85 | 7.10 | % | 0.28 | 0 | 0 | 1.18 | -0.94 | 0.03 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 30.00 | 10.70 | 13.10 | 11.90 | % | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST |