Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.37 as of 7/27/2026 11:48:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.00 | 10.90 | 9.95 | 9.93 | +0.23 | +2.38% | 0.99 | 1 | 11 | 7.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 11.00 | 7.85 | 10.00 | 8.93 | 9.04 | +1.14 | +14.43% | 0.81 | 1 | 3 | 6.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 12.00 | 7.55 | 8.05 | 7.80 | 7.95 | +1.04 | +15.06% | 0.65 | 1 | 11 | 4.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 13.00 | 6.55 | 7.10 | 6.83 | 5.91 | 0.00 | 0.00% | 0.53 | 0 | 13 | 5.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:07 AM EST |
| 14.00 | 5.55 | 6.20 | 5.88 | 5.59 | 0.00 | 0.00% | 0.42 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 15.00 | 4.20 | 5.80 | 5.00 | 4.98 | +1.18 | +31.06% | 0.33 | 1 | 117 | 3.65 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 15.50 | 3.70 | 5.30 | 4.50 | % | 0.29 | 0 | 0 | 3.39 | 0.98 | 0.02 | -0.02 | 7/27/2026 10:59:07 AM EST | |||
| 16.00 | 3.25 | 4.80 | 4.03 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 100 | 3.12 | 0.97 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 16.50 | 2.50 | 4.80 | 3.65 | % | 0.22 | 0 | 0 | 3.62 | 0.95 | 0.05 | -0.03 | 7/27/2026 10:59:07 AM EST | |||
| 17.00 | 2.21 | 3.15 | 2.68 | 3.00 | +0.18 | +6.39% | 0.16 | 1 | 43 | 2.61 | 0.92 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 17.50 | 1.85 | 2.81 | 2.33 | 2.70 | +0.35 | +14.90% | 0.13 | 1 | 34 | 1.76 | 0.87 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 18.00 | 1.88 | 2.00 | 1.94 | 2.37 | +0.37 | +18.50% | 0.11 | 2 | 94 | 0.92 | 0.82 | 0.11 | -0.08 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 18.50 | 1.52 | 1.64 | 1.58 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.04 | 0.76 | 0.14 | -0.09 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 19.00 | 1.19 | 1.28 | 1.24 | 1.46 | +0.37 | +33.95% | 0.07 | 3 | 231 | 0.99 | 0.68 | 0.16 | -0.10 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 19.50 | 0.94 | 1.00 | 0.97 | 1.14 | +0.31 | +37.35% | 0.05 | 10 | 2,381 | 0.99 | 0.60 | 0.17 | -0.11 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 20.00 | 0.68 | 0.75 | 0.72 | 0.70 | +0.06 | +9.38% | 0.04 | 170 | 2,939 | 0.99 | 0.52 | 0.18 | -0.10 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 20.50 | 0.48 | 0.56 | 0.52 | 0.57 | +0.08 | +16.33% | 0.03 | 2,357 | 849 | 1.03 | 0.42 | 0.19 | -0.10 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 21.00 | 0.32 | 0.40 | 0.36 | 0.37 | +0.03 | +8.83% | 0.02 | 540 | 1,180 | 0.94 | 0.32 | 0.18 | -0.08 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 21.50 | 0.20 | 0.28 | 0.24 | 0.24 | -0.02 | -7.70% | 0.01 | 278 | 628 | 0.77 | 0.22 | 0.16 | -0.06 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 22.00 | 0.14 | 0.20 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 274 | 1,030 | 0.97 | 0.15 | 0.12 | -0.05 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 22.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 102 | 50 | 0.95 | 0.09 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 23.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 431 | 1,684 | 0.80 | 0.05 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 14 | 3 | 0.87 | 0.03 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 126 | 1.17 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.80 | 0.01 | 0.02 | -0.01 | 7/27/2026 10:59:07 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.57 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 10:59:07 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 10:59:07 AM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:07 AM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:07 AM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 10:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:07 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:07 AM EST | |||
| 12.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:07 AM EST | |||
| 13.00 | 0.00 | 0.94 | 0.47 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:07 AM EST | |||
| 14.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:07 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 22 | 153 | 1.47 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.38 | -0.02 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 11 | 655 | 1.27 | -0.03 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.28 | -0.05 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 8 | 120 | 1.18 | -0.08 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 17.50 | 0.14 | 0.22 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 64 | 1,426 | 1.10 | -0.13 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 18.00 | 0.26 | 0.32 | 0.29 | 0.27 | -0.09 | -25.00% | 0.02 | 70 | 818 | 1.10 | -0.18 | 0.11 | -0.08 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 18.50 | 0.35 | 0.47 | 0.41 | 0.34 | -0.18 | -34.62% | 0.02 | 28 | 761 | 1.07 | -0.24 | 0.14 | -0.09 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 19.00 | 0.53 | 0.63 | 0.58 | 0.58 | -0.10 | -14.71% | 0.03 | 46 | 948 | 1.05 | -0.32 | 0.16 | -0.10 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 19.50 | 0.74 | 0.85 | 0.80 | 0.80 | -0.18 | -18.37% | 0.04 | 2,280 | 328 | 1.06 | -0.40 | 0.17 | -0.11 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 20.00 | 0.98 | 1.10 | 1.04 | 0.85 | -0.45 | -34.62% | 0.05 | 18 | 1,022 | 1.02 | -0.48 | 0.18 | -0.10 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |
| 20.50 | 1.30 | 1.40 | 1.35 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.01 | -0.58 | 0.19 | -0.10 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 21.00 | 1.66 | 1.77 | 1.72 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.06 | -0.68 | 0.18 | -0.08 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 21.50 | 2.05 | 2.17 | 2.11 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | -0.78 | 0.16 | -0.06 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 22.00 | 2.24 | 2.82 | 2.53 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.70 | -0.85 | 0.12 | -0.05 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 22.50 | 1.85 | 3.45 | 2.65 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.04 | -0.91 | 0.09 | -0.03 | 7/22/2026 | 7/27/2026 10:59:07 AM EST |
| 23.00 | 2.31 | 3.50 | 2.91 | 3.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.29 | -0.95 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 23.50 | 2.80 | 4.40 | 3.60 | % | 0.15 | 0 | 0 | 2.28 | -0.97 | 0.04 | -0.01 | 7/27/2026 10:59:07 AM EST | |||
| 24.00 | 3.35 | 4.85 | 4.10 | 4.71 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.42 | -0.98 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 10:59:07 AM EST |
| 24.50 | 3.75 | 5.35 | 4.55 | % | 0.19 | 0 | 0 | 2.48 | -0.99 | 0.02 | -0.01 | 7/27/2026 10:59:07 AM EST | |||
| 25.00 | 4.25 | 5.85 | 5.05 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.61 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 10:59:07 AM EST |
| 26.00 | 5.10 | 7.00 | 6.05 | 6.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:07 AM EST |
| 27.00 | 6.10 | 8.05 | 7.08 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:07 AM EST |
| 28.00 | 7.10 | 9.00 | 8.05 | 8.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:07 AM EST |
| 30.00 | 10.00 | 10.85 | 10.43 | 10.25 | -0.30 | -2.85% | 0.35 | 2 | 2 | 3.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:07 AM EST |