Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.32 as of 7/23/2026 5:44:56 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 | 7.80 | 10.05 | 8.93 | 9.69 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 11.00 | 7.25 | 7.90 | 7.58 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 3:59:59 PM EST |
| 12.00 | 6.20 | 7.80 | 7.00 | % | 0.58 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 13.00 | 5.30 | 6.05 | 5.68 | 5.75 | -0.60 | -9.45% | 0.44 | 10 | 18 | 1.15 | 0.96 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 14.00 | 4.25 | 5.35 | 4.80 | 5.54 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.23 | 0.92 | 0.04 | -0.01 | 7/21/2026 | 7/23/2026 3:59:59 PM EST |
| 15.00 | 3.35 | 5.15 | 4.25 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 64 | 1.56 | 0.86 | 0.05 | -0.01 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 15.50 | 3.00 | 3.80 | 3.40 | % | 0.22 | 0 | 0 | 0.90 | 0.84 | 0.06 | -0.02 | 7/23/2026 3:59:59 PM EST | |||
| 16.00 | 2.33 | 3.95 | 3.14 | 3.08 | -0.54 | -14.92% | 0.20 | 2 | 61 | 1.21 | 0.80 | 0.07 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 16.50 | 2.07 | 3.75 | 2.91 | % | 0.18 | 0 | 0 | 1.26 | 0.76 | 0.08 | -0.02 | 7/23/2026 3:59:59 PM EST | |||
| 17.00 | 2.23 | 2.43 | 2.33 | 2.34 | -0.71 | -23.28% | 0.14 | 11 | 44 | 0.66 | 0.71 | 0.09 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 17.50 | 1.84 | 2.09 | 1.97 | 2.14 | % | 0.11 | 32 | 0 | 0.64 | 0.67 | 0.10 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST | |
| 18.00 | 1.60 | 1.78 | 1.69 | 1.58 | -0.69 | -30.40% | 0.09 | 7,081 | 175 | 0.65 | 0.61 | 0.11 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 18.50 | 1.26 | 1.51 | 1.39 | 1.44 | % | 0.08 | 2 | 0 | 0.62 | 0.55 | 0.12 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST | |
| 19.00 | 1.01 | 1.26 | 1.14 | 1.13 | -0.54 | -32.34% | 0.06 | 55 | 580 | 0.61 | 0.49 | 0.12 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 19.50 | 0.84 | 0.98 | 0.91 | 0.89 | -0.43 | -32.58% | 0.05 | 1 | 36 | 0.60 | 0.43 | 0.13 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 20.00 | 0.62 | 0.81 | 0.72 | 0.73 | -0.45 | -38.14% | 0.04 | 6,097 | 8,101 | 0.58 | 0.36 | 0.13 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 20.50 | 0.48 | 0.68 | 0.58 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.59 | 0.30 | 0.12 | -0.02 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 21.00 | 0.36 | 0.58 | 0.47 | 0.44 | -0.28 | -38.89% | 0.02 | 1,062 | 3,762 | 0.59 | 0.24 | 0.11 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 21.50 | 0.27 | 0.40 | 0.34 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | 0.19 | 0.10 | -0.01 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 22.00 | 0.23 | 0.31 | 0.27 | 0.26 | -0.23 | -46.94% | 0.01 | 67 | 3,256 | 0.57 | 0.15 | 0.09 | -0.01 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 22.50 | 0.15 | 0.22 | 0.19 | 0.20 | -0.17 | -45.95% | 0.01 | 3 | 11 | 0.56 | 0.12 | 0.07 | -0.01 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 23.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.14 | -48.28% | 0.01 | 217 | 1,660 | 0.58 | 0.10 | 0.06 | -0.01 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.81 | 0.07 | 0.05 | -0.01 | 7/21/2026 | 7/23/2026 3:59:59 PM EST |
| 24.00 | 0.07 | 0.19 | 0.13 | 0.08 | -0.08 | -50.00% | 0.01 | 24 | 353 | 0.62 | 0.06 | 0.04 | -0.01 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.04 | 0.03 | 0.00 | 7/21/2026 | 7/23/2026 3:59:59 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 1,667 | 0.59 | 0.04 | 0.03 | 0.00 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.01 | 300 | 763 | 0.89 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.98 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/23/2026 3:59:59 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 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | -0.04 | 0.02 | 0.00 | 7/15/2026 | 7/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 40 | 42 | 0.87 | -0.08 | 0.04 | -0.01 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 15.00 | 0.12 | 0.20 | 0.16 | 0.17 | +0.03 | +21.43% | 0.01 | 19 | 114 | 0.63 | -0.14 | 0.05 | -0.01 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 15.50 | 0.18 | 0.88 | 0.53 | 0.25 | +0.06 | +31.58% | 0.03 | 6 | 6 | 0.84 | -0.16 | 0.06 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 16.00 | 0.24 | 0.37 | 0.31 | 0.32 | +0.10 | +45.46% | 0.02 | 26 | 640 | 0.61 | -0.20 | 0.07 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 16.50 | 0.33 | 0.52 | 0.43 | 0.43 | +0.09 | +26.48% | 0.03 | 3 | 12 | 0.60 | -0.24 | 0.08 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 17.00 | 0.49 | 0.62 | 0.56 | 0.57 | +0.15 | +35.72% | 0.03 | 26 | 336 | 0.60 | -0.29 | 0.09 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 17.50 | 0.59 | 0.82 | 0.71 | % | 0.04 | 0 | 0 | 0.59 | -0.33 | 0.10 | -0.02 | 7/23/2026 3:59:59 PM EST | |||
| 18.00 | 0.85 | 1.01 | 0.93 | 0.92 | +0.12 | +15.00% | 0.05 | 63 | 2,528 | 0.60 | -0.39 | 0.11 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 18.50 | 1.00 | 1.20 | 1.10 | 1.13 | +0.24 | +26.97% | 0.06 | 4 | 22 | 0.57 | -0.45 | 0.12 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 19.00 | 1.10 | 1.49 | 1.30 | 1.42 | +0.25 | +21.37% | 0.07 | 107 | 1,019 | 0.53 | -0.51 | 0.12 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 19.50 | 1.56 | 1.77 | 1.67 | 1.34 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.56 | -0.57 | 0.13 | -0.02 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 20.00 | 1.85 | 2.09 | 1.97 | 2.00 | +0.47 | +30.72% | 0.10 | 1 | 1,516 | 0.55 | -0.64 | 0.13 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 20.50 | 2.24 | 2.43 | 2.34 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.70 | 0.12 | -0.02 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 21.00 | 2.60 | 2.80 | 2.70 | 2.82 | +0.88 | +45.37% | 0.13 | 50 | 212 | 0.53 | -0.76 | 0.11 | -0.02 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 21.50 | 2.50 | 4.00 | 3.25 | % | 0.15 | 0 | 0 | 1.05 | -0.81 | 0.10 | -0.01 | 7/23/2026 3:59:59 PM EST | |||
| 22.00 | 3.30 | 3.80 | 3.55 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.51 | -0.85 | 0.09 | -0.01 | 7/7/2026 | 7/23/2026 3:59:59 PM EST |
| 22.50 | 3.50 | 4.80 | 4.15 | % | 0.18 | 0 | 0 | 1.08 | -0.88 | 0.07 | -0.01 | 7/23/2026 3:59:59 PM EST | |||
| 23.00 | 3.90 | 5.40 | 4.65 | 2.81 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.19 | -0.90 | 0.06 | -0.01 | 6/30/2026 | 7/23/2026 3:59:59 PM EST |
| 23.50 | 4.40 | 5.75 | 5.08 | % | 0.22 | 0 | 0 | 1.17 | -0.93 | 0.05 | -0.01 | 7/23/2026 3:59:59 PM EST | |||
| 24.00 | 4.30 | 6.45 | 5.38 | % | 0.22 | 0 | 0 | 1.33 | -0.94 | 0.04 | -0.01 | 7/23/2026 3:59:59 PM EST | |||
| 24.50 | 5.30 | 6.60 | 5.95 | % | 0.24 | 0 | 0 | 1.19 | -0.96 | 0.03 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 25.00 | 5.85 | 7.25 | 6.55 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.32 | -0.96 | 0.03 | 0.00 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 26.00 | 6.85 | 8.35 | 7.60 | % | 0.29 | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 27.00 | 7.55 | 9.20 | 8.38 | 8.47 | +0.97 | +12.94% | 0.31 | 2 | 1 | 1.47 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 3:59:59 PM EST |
| 28.00 | 8.75 | 10.15 | 9.45 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |
| 29.00 | 9.85 | 11.85 | 10.85 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:59 PM EST | |||
| 30.00 | 10.80 | 11.60 | 11.20 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:59 PM EST |