Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $19.37 as of 7/26/2026 9:48:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.40 | 18.30 | 16.85 | 17.65 | 0.00 | 0.00% | 5.62 | 0 | 2 | 7.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 13.55 | 16.30 | 14.93 | 11.40 | 0.00 | 0.00% | 2.99 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 10.45 | 12.15 | 11.30 | % | 1.41 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 10.00 | 8.95 | 9.75 | 9.35 | 9.15 | 0.00 | 0.00% | 0.93 | 0 | 51 | 0.99 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 6.10 | 7.15 | 6.63 | 6.10 | 0.00 | 0.00% | 0.51 | 0 | 229 | 1.13 | 0.96 | 0.02 | -0.01 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 4.60 | 5.35 | 4.98 | 5.00 | +0.10 | +2.05% | 0.33 | 90 | 1,146 | 0.69 | 0.89 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 3.75 | 4.50 | 4.13 | 4.15 | +0.80 | +23.89% | 0.26 | 10 | 508 | 0.66 | 0.83 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 3.05 | 3.30 | 3.18 | 3.50 | +0.87 | +33.08% | 0.19 | 550 | 2,200 | 0.57 | 0.77 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 2.38 | 2.58 | 2.48 | 2.31 | +0.32 | +16.08% | 0.14 | 10 | 1,872 | 0.55 | 0.69 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 19.00 | 1.82 | 1.93 | 1.88 | 1.97 | +0.44 | +28.76% | 0.10 | 131 | 2,855 | 0.53 | 0.59 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 1.37 | 1.46 | 1.42 | 1.47 | +0.36 | +32.44% | 0.07 | 156 | 6,711 | 0.53 | 0.50 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 21.00 | 0.98 | 1.05 | 1.02 | 0.99 | +0.20 | +25.32% | 0.05 | 46 | 12,274 | 0.52 | 0.40 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.81 | +0.27 | +50.00% | 0.03 | 142 | 12,297 | 0.50 | 0.31 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 23.00 | 0.44 | 0.52 | 0.48 | 0.53 | +0.15 | +39.48% | 0.02 | 1,081 | 3,337 | 0.51 | 0.24 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 24.00 | 0.31 | 0.46 | 0.39 | 0.40 | +0.17 | +73.92% | 0.02 | 197 | 3,015 | 0.53 | 0.18 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 0.17 | 0.31 | 0.24 | 0.31 | +0.14 | +82.36% | 0.01 | 6 | 8,404 | 0.51 | 0.13 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 26.00 | 0.11 | 0.25 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14,631 | 0.53 | 0.10 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 27.00 | 0.05 | 0.34 | 0.20 | 0.11 | +0.03 | +37.50% | 0.01 | 7 | 2,199 | 0.57 | 0.07 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 28.00 | 0.05 | 0.32 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,054 | 0.61 | 0.05 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.74 | 0.03 | 0.02 | 0.00 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,580 | 0.62 | 0.02 | 0.01 | 0.00 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.63 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/24/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 257 | 0.61 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 881 | 1.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 101 | 568 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 6 | 24,541 | 0.65 | -0.04 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 0.02 | 15 | 15,623 | 0.62 | -0.11 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 0.35 | 0.46 | 0.41 | 0.40 | -0.16 | -28.58% | 0.03 | 17 | 2,596 | 0.57 | -0.17 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 0.56 | 0.75 | 0.66 | 0.60 | -0.29 | -32.59% | 0.04 | 3 | 7,703 | 0.57 | -0.23 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 0.95 | 1.20 | 1.08 | 0.97 | -0.29 | -23.02% | 0.06 | 7 | 7,670 | 0.60 | -0.31 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 19.00 | 1.28 | 1.42 | 1.35 | 1.32 | -0.39 | -22.81% | 0.07 | 70 | 4,746 | 0.54 | -0.41 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 1.74 | 1.95 | 1.85 | 1.70 | -0.63 | -27.04% | 0.09 | 1 | 8,972 | 0.52 | -0.50 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 21.00 | 2.43 | 2.64 | 2.54 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 5,518 | 0.54 | -0.60 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 22.00 | 3.05 | 3.35 | 3.20 | 3.13 | -0.02 | -0.64% | 0.15 | 1 | 4,784 | 0.52 | -0.69 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 23.00 | 3.90 | 4.10 | 4.00 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 254 | 0.52 | -0.76 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 24.00 | 4.35 | 5.00 | 4.68 | 4.65 | -0.15 | -3.13% | 0.19 | 30 | 403 | 0.60 | -0.82 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 5.25 | 6.25 | 5.75 | 5.61 | 0.00 | 0.00% | 0.23 | 0 | 719 | 0.78 | -0.87 | 0.05 | -0.01 | 7/6/2026 | 7/24/2026 3:59:52 PM EST |
| 26.00 | 6.15 | 7.20 | 6.68 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | -0.90 | 0.04 | -0.01 | 6/26/2026 | 7/24/2026 3:59:52 PM EST |
| 27.00 | 7.05 | 8.15 | 7.60 | 7.70 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.86 | -0.93 | 0.03 | 0.00 | 7/10/2026 | 7/24/2026 3:59:52 PM EST |
| 28.00 | 8.05 | 9.15 | 8.60 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -0.95 | 0.03 | 0.00 | 6/10/2026 | 7/24/2026 3:59:52 PM EST |
| 29.00 | 9.00 | 10.60 | 9.80 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 6/25/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 9.80 | 11.60 | 10.70 | % | 0.36 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 31.00 | 10.80 | 13.10 | 11.95 | 10.02 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/24/2026 3:59:52 PM EST |
| 32.00 | 11.90 | 13.65 | 12.78 | 11.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 14.75 | 16.60 | 15.68 | % | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 36.00 | 15.80 | 17.65 | 16.73 | 14.79 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 16.95 | 18.50 | 17.73 | 17.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 3:59:52 PM EST |