Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $20.03 as of 7/27/2026 8:31:11 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 | 9.00 | 10.90 | 9.95 | 8.75 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 11.00 | 8.00 | 9.85 | 8.93 | 7.68 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 12.00 | 7.00 | 8.90 | 7.95 | 7.21 | 0.00 | 0.00% | 0.66 | 0 | 26 | 3.41 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 13.00 | 5.85 | 8.25 | 7.05 | 5.69 | 0.00 | 0.00% | 0.54 | 0 | 11 | 3.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 14.00 | 4.85 | 6.90 | 5.88 | 4.72 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.65 | 1.00 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 4.90 | 5.55 | 5.23 | 5.05 | +0.33 | +7.00% | 0.35 | 4 | 4 | 1.97 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 15.50 | 3.40 | 5.10 | 4.25 | 4.13 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.82 | 0.96 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 16.00 | 3.50 | 5.30 | 4.40 | 3.50 | -0.32 | -8.38% | 0.28 | 36 | 6 | 2.42 | 0.95 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 16.50 | 2.80 | 4.05 | 3.43 | % | 0.21 | 0 | 0 | 1.47 | 0.91 | 0.06 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 17.00 | 2.90 | 3.50 | 3.20 | 2.78 | +0.12 | +4.52% | 0.19 | 5 | 13 | 1.28 | 0.88 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 17.50 | 2.43 | 3.10 | 2.77 | 2.49 | +0.16 | +6.87% | 0.16 | 1 | 2 | 1.23 | 0.84 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 2.09 | 2.53 | 2.31 | 1.97 | -0.10 | -4.84% | 0.13 | 1 | 105 | 0.73 | 0.79 | 0.10 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.50 | 1.85 | 2.38 | 2.12 | 2.08 | +0.21 | +11.23% | 0.11 | 1 | 7 | 0.87 | 0.74 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 1.52 | 1.85 | 1.69 | 1.50 | +0.04 | +2.74% | 0.09 | 56 | 270 | 0.81 | 0.68 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.50 | 1.20 | 1.38 | 1.29 | 1.14 | -0.11 | -8.80% | 0.07 | 6 | 8 | 0.73 | 0.61 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 0.93 | 1.13 | 1.03 | 1.01 | +0.30 | +42.26% | 0.05 | 138 | 447 | 0.73 | 0.53 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.50 | 0.62 | 0.86 | 0.74 | 0.60 | +0.08 | +15.39% | 0.04 | 68 | 61 | 0.68 | 0.45 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 0.47 | 0.68 | 0.58 | 0.60 | +0.15 | +33.34% | 0.03 | 68 | 295 | 0.69 | 0.36 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 21.50 | 0.38 | 0.45 | 0.42 | 0.45 | +0.12 | +36.37% | 0.02 | 11 | 21 | 0.68 | 0.29 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 0.27 | 0.43 | 0.35 | 0.31 | +0.11 | +55.00% | 0.02 | 43 | 191 | 0.73 | 0.22 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 22.50 | 0.19 | 0.45 | 0.32 | 0.19 | +0.02 | +11.77% | 0.01 | 1 | 10 | 0.80 | 0.16 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 23.00 | 0.12 | 0.26 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 72 | 219 | 0.73 | 0.12 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.34 | 0.09 | 0.07 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.83 | 0.06 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 1.83 | 0.05 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 69 | 0.85 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.77 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 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 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.39 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 63 | 1.22 | -0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | -0.04 | 0.03 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.97 | -0.05 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 16.50 | 0.01 | 0.21 | 0.11 | 0.17 | -0.02 | -10.53% | 0.01 | 36 | 9 | 0.77 | -0.09 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 17.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.12 | -37.50% | 0.01 | 4 | 63 | 0.85 | -0.12 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | -0.16 | 0.09 | -0.03 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 0.26 | 0.41 | 0.34 | 0.42 | -0.04 | -8.70% | 0.02 | 10 | 157 | 0.80 | -0.21 | 0.10 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.50 | 0.37 | 0.54 | 0.46 | 0.54 | -0.10 | -15.63% | 0.02 | 8 | 9 | 0.78 | -0.26 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 0.52 | 0.78 | 0.65 | 0.59 | -0.17 | -22.37% | 0.03 | 10 | 60 | 0.80 | -0.32 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.50 | 0.71 | 0.90 | 0.81 | 0.80 | -0.10 | -11.12% | 0.04 | 222 | 100 | 0.77 | -0.39 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 0.94 | 1.21 | 1.08 | 1.02 | -0.32 | -23.89% | 0.05 | 27 | 184 | 0.79 | -0.47 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.50 | 1.18 | 1.47 | 1.33 | 1.33 | -0.19 | -12.50% | 0.06 | 2 | 1 | 0.77 | -0.55 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 1.46 | 1.72 | 1.59 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.73 | -0.64 | 0.16 | -0.04 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 21.50 | 1.82 | 2.14 | 1.98 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.71 | 0.15 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 2.20 | 2.47 | 2.34 | % | 0.11 | 0 | 0 | 0.70 | -0.78 | 0.13 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 22.50 | 2.43 | 3.90 | 3.17 | % | 0.14 | 0 | 0 | 1.65 | -0.84 | 0.11 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 23.00 | 2.95 | 4.30 | 3.63 | % | 0.16 | 0 | 0 | 1.68 | -0.88 | 0.08 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 23.50 | 3.45 | 4.75 | 4.10 | % | 0.17 | 0 | 0 | 1.73 | -0.91 | 0.07 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 24.00 | 2.93 | 5.05 | 3.99 | % | 0.17 | 0 | 0 | 1.67 | -0.94 | 0.05 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 24.50 | 4.25 | 5.75 | 5.00 | % | 0.20 | 0 | 0 | 1.92 | -0.95 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 4.85 | 6.00 | 5.43 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.79 | -0.97 | 0.03 | -0.01 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 26.00 | 5.75 | 7.15 | 6.45 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 27.00 | 6.85 | 8.15 | 7.50 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.23 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 28.00 | 7.70 | 8.95 | 8.33 | 8.47 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 9.10 | 11.20 | 10.15 | 10.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |