Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.46 as of 7/20/2026 2:48:29 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 | 8.95 | 9.65 | 9.30 | 9.65 | -0.20 | -2.03% | 0.93 | 8 | 41 | 4.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 11.00 | 7.60 | 9.35 | 8.48 | 8.59 | 0.00 | 0.00% | 0.77 | 11 | 14 | 6.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 12.00 | 6.60 | 7.65 | 7.13 | 7.50 | -0.12 | -1.58% | 0.59 | 9 | 14 | 3.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 13.00 | 6.20 | 7.35 | 6.78 | 6.50 | +0.02 | +0.31% | 0.52 | 14 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 14.00 | 5.30 | 6.45 | 5.88 | 5.55 | +0.06 | +1.10% | 0.42 | 2 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 15.00 | 4.10 | 4.65 | 4.38 | 4.64 | +0.11 | +2.43% | 0.29 | 10 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 15.50 | 3.65 | 4.25 | 3.95 | 4.05 | +0.04 | +1.00% | 0.25 | 3 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 16.00 | 2.89 | 3.60 | 3.25 | 3.60 | +0.10 | +2.86% | 0.20 | 3 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 16.50 | 2.58 | 3.30 | 2.94 | 3.06 | -0.64 | -17.30% | 0.18 | 4 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 17.00 | 2.33 | 2.81 | 2.57 | 2.55 | -0.10 | -3.78% | 0.15 | 8 | 34 | 1.60 | 0.99 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 17.50 | 1.76 | 2.91 | 2.34 | 2.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.30 | 0.95 | 0.09 | -0.01 | 7/15/2026 | 7/20/2026 4:00:19 PM EST |
| 18.00 | 1.41 | 1.78 | 1.60 | 1.68 | -0.08 | -4.55% | 0.09 | 1 | 163 | 1.12 | 0.90 | 0.15 | -0.03 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 18.50 | 1.11 | 1.19 | 1.15 | 1.09 | -0.21 | -16.16% | 0.06 | 13 | 22 | 0.67 | 0.80 | 0.23 | -0.04 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 19.00 | 0.73 | 0.79 | 0.76 | 0.75 | -0.08 | -9.64% | 0.04 | 1,249 | 236 | 0.61 | 0.67 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 19.50 | 0.42 | 0.51 | 0.47 | 0.43 | -0.05 | -10.42% | 0.02 | 278 | 231 | 0.59 | 0.50 | 0.35 | -0.06 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 20.00 | 0.21 | 0.26 | 0.24 | 0.21 | -0.10 | -32.26% | 0.01 | 647 | 732 | 0.55 | 0.33 | 0.32 | -0.05 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 20.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 1,370 | 192 | 0.54 | 0.19 | 0.24 | -0.04 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 21.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 394 | 1,160 | 0.53 | 0.10 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 199 | 0.60 | 0.04 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 521 | 0.65 | 0.02 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.85 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 4:00:19 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 206 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:19 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 143 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 75 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:19 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:19 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 13.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 210 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:19 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:19 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:19 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:19 PM EST |
| 16.50 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:19 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 144 | 0.90 | -0.01 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1,644 | 91 | 0.58 | -0.05 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 18.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 814 | 0.62 | -0.10 | 0.15 | -0.03 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 18.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 71 | 383 | 0.59 | -0.20 | 0.23 | -0.04 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 19.00 | 0.22 | 0.30 | 0.26 | 0.26 | -0.04 | -13.34% | 0.01 | 170 | 654 | 0.57 | -0.33 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 19.50 | 0.41 | 0.50 | 0.46 | 0.47 | -0.03 | -6.00% | 0.02 | 208 | 442 | 0.54 | -0.50 | 0.35 | -0.06 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 20.00 | 0.70 | 0.79 | 0.75 | 0.81 | -0.04 | -4.71% | 0.04 | 291 | 480 | 0.52 | -0.67 | 0.32 | -0.05 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 20.50 | 1.04 | 1.41 | 1.23 | 1.11 | -0.05 | -4.31% | 0.06 | 13 | 34 | 0.92 | -0.81 | 0.24 | -0.04 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 21.00 | 1.42 | 1.79 | 1.61 | 1.51 | -0.02 | -1.31% | 0.08 | 160 | 707 | 0.92 | -0.90 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 21.50 | 1.56 | 2.52 | 2.04 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.44 | -0.96 | 0.08 | -0.01 | 7/13/2026 | 7/20/2026 4:00:19 PM EST |
| 22.00 | 1.83 | 3.05 | 2.44 | 2.47 | -0.45 | -15.42% | 0.11 | 1 | 373 | 1.65 | -0.98 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 22.50 | 2.30 | 3.70 | 3.00 | % | 0.13 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 23.00 | 2.81 | 4.35 | 3.58 | 3.38 | +0.45 | +15.36% | 0.16 | 1 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 23.50 | 3.30 | 4.75 | 4.03 | % | 0.17 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 24.00 | 3.80 | 5.50 | 4.65 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:19 PM EST |
| 24.50 | 4.30 | 6.00 | 5.15 | 5.09 | % | 0.21 | 1 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST | |
| 25.00 | 4.85 | 6.10 | 5.48 | 5.49 | -0.06 | -1.09% | 0.22 | 1 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:19 PM EST |
| 26.00 | 5.70 | 7.15 | 6.43 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:19 PM EST |
| 27.00 | 6.60 | 8.10 | 7.35 | % | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:19 PM EST | |||
| 28.00 | 7.45 | 9.70 | 8.58 | 8.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:19 PM EST |
| 30.00 | 9.65 | 11.15 | 10.40 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:19 PM EST |