Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $18.11 as of 6/3/2026 7:54:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.15 | 16.70 | 15.43 | 13.17 | 0.00 | 0.00% | 5.14 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 1:59:11 PM EST |
| 5.00 | 12.20 | 14.80 | 13.50 | 11.40 | 0.00 | 0.00% | 2.70 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 1:59:11 PM EST |
| 8.00 | 9.80 | 11.60 | 10.70 | % | 1.34 | 0 | 5 | 1.85 | 0.99 | 0.00 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 10.00 | 8.25 | 9.10 | 8.68 | 8.30 | 0.00 | 0.00% | 0.87 | 0 | 51 | 1.20 | 0.97 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 1:59:11 PM EST |
| 13.00 | 5.15 | 6.25 | 5.70 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 213 | 0.83 | 0.88 | 0.03 | -0.01 | 5/29/2026 | 6/3/2026 1:59:11 PM EST |
| 15.00 | 4.20 | 4.40 | 4.30 | 4.30 | +0.14 | +3.37% | 0.29 | 6 | 1,467 | 0.62 | 0.78 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 16.00 | 3.55 | 3.75 | 3.65 | 3.85 | +0.37 | +10.64% | 0.23 | 4 | 520 | 0.61 | 0.73 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 17.00 | 2.96 | 3.15 | 3.06 | 3.05 | +0.18 | +6.28% | 0.18 | 66 | 2,723 | 0.60 | 0.66 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 18.00 | 2.47 | 2.55 | 2.51 | 2.53 | +0.03 | +1.20% | 0.14 | 18 | 1,844 | 0.59 | 0.60 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 19.00 | 2.03 | 2.10 | 2.07 | 2.07 | +0.02 | +0.98% | 0.11 | 12 | 1,824 | 0.58 | 0.53 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 20.00 | 1.63 | 1.71 | 1.67 | 1.67 | +0.08 | +5.04% | 0.08 | 1,053 | 8,387 | 0.58 | 0.46 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 21.00 | 1.31 | 1.36 | 1.34 | 1.33 | -0.01 | -0.75% | 0.06 | 10,703 | 1,228 | 0.57 | 0.40 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 22.00 | 1.03 | 1.12 | 1.08 | 1.12 | +0.08 | +7.70% | 0.05 | 644 | 2,574 | 0.57 | 0.34 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 23.00 | 0.82 | 0.89 | 0.86 | 0.84 | -0.01 | -1.18% | 0.04 | 8 | 1,543 | 0.57 | 0.28 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 24.00 | 0.61 | 0.71 | 0.66 | 0.67 | +0.02 | +3.08% | 0.03 | 7 | 1,380 | 0.56 | 0.24 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 25.00 | 0.49 | 0.56 | 0.53 | 0.54 | +0.03 | +5.89% | 0.02 | 2 | 5,209 | 0.56 | 0.20 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 26.00 | 0.36 | 0.44 | 0.40 | 0.49 | +0.06 | +13.96% | 0.02 | 10,017 | 390 | 0.55 | 0.17 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 27.00 | 0.29 | 0.38 | 0.34 | 0.33 | -0.03 | -8.34% | 0.01 | 16 | 2,440 | 0.56 | 0.14 | 0.04 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 28.00 | 0.00 | 0.83 | 0.42 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,570 | 0.79 | 0.11 | 0.03 | -0.01 | 5/28/2026 | 6/3/2026 1:59:11 PM EST |
| 29.00 | 0.15 | 0.70 | 0.43 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.65 | 0.09 | 0.03 | 0.00 | 6/1/2026 | 6/3/2026 1:59:11 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 1,731 | 0.59 | 0.08 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 31.00 | 0.04 | 0.36 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.58 | 0.07 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 1:59:11 PM EST |
| 32.00 | 0.02 | 0.75 | 0.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.67 | 0.05 | 0.02 | 0.00 | 5/27/2026 | 6/3/2026 1:59:11 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.69 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 6/3/2026 1:59:11 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.02 | 0.01 | 0.00 | 4/15/2026 | 6/3/2026 1:59:11 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.67 | 0.02 | 0.01 | 0.00 | 4/10/2026 | 6/3/2026 1:59:11 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 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 1:59:11 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 1:59:11 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 664 | 1.10 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 1:59:11 PM EST |
| 10.00 | 0.03 | 0.19 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.67 | -0.03 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 1:59:11 PM EST |
| 13.00 | 0.36 | 0.54 | 0.45 | 0.43 | -0.01 | -2.28% | 0.03 | 2 | 5,319 | 0.65 | -0.12 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 15.00 | 0.86 | 0.93 | 0.90 | 0.91 | -0.03 | -3.20% | 0.06 | 33 | 16,025 | 0.62 | -0.22 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 16.00 | 1.19 | 1.27 | 1.23 | 1.21 | -0.06 | -4.73% | 0.08 | 29 | 2,501 | 0.61 | -0.27 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 17.00 | 1.58 | 1.67 | 1.63 | 1.62 | -0.03 | -1.82% | 0.10 | 25 | 7,809 | 0.60 | -0.34 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 18.00 | 2.05 | 2.14 | 2.10 | 2.02 | -0.15 | -6.92% | 0.12 | 3 | 3,269 | 0.59 | -0.40 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 19.00 | 2.52 | 2.67 | 2.60 | 2.62 | -0.05 | -1.88% | 0.14 | 2 | 2,791 | 0.58 | -0.47 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 20.00 | 3.10 | 3.30 | 3.20 | 3.13 | -0.22 | -6.57% | 0.16 | 1,000 | 4,515 | 0.57 | -0.54 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 21.00 | 3.70 | 4.00 | 3.85 | 4.08 | 0.00 | 0.00% | 0.18 | 0 | 2,290 | 0.56 | -0.60 | 0.07 | -0.01 | 6/1/2026 | 6/3/2026 1:59:11 PM EST |
| 22.00 | 4.45 | 4.80 | 4.63 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 3,231 | 0.57 | -0.66 | 0.07 | -0.01 | 6/2/2026 | 6/3/2026 1:59:11 PM EST |
| 23.00 | 5.25 | 5.70 | 5.48 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 135 | 0.59 | -0.72 | 0.06 | -0.01 | 5/26/2026 | 6/3/2026 1:59:11 PM EST |
| 24.00 | 5.25 | 6.50 | 5.88 | 6.21 | -0.16 | -2.52% | 0.24 | 1 | 387 | 0.66 | -0.76 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:11 PM EST |
| 25.00 | 6.45 | 7.90 | 7.18 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 718 | 0.83 | -0.80 | 0.05 | -0.01 | 5/28/2026 | 6/3/2026 1:59:11 PM EST |
| 26.00 | 6.85 | 9.05 | 7.95 | 8.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | -0.83 | 0.05 | -0.01 | 5/5/2026 | 6/3/2026 1:59:11 PM EST |
| 27.00 | 8.60 | 9.70 | 9.15 | % | 0.34 | 0 | 7 | 0.87 | -0.86 | 0.04 | -0.01 | 6/3/2026 1:59:11 PM EST | |||
| 28.00 | 8.70 | 10.90 | 9.80 | % | 0.35 | 0 | 0 | 0.97 | -0.89 | 0.03 | -0.01 | 6/3/2026 1:59:11 PM EST | |||
| 29.00 | 10.10 | 11.85 | 10.98 | % | 0.38 | 0 | 0 | 1.00 | -0.91 | 0.03 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 30.00 | 10.70 | 12.85 | 11.78 | % | 0.39 | 0 | 0 | 1.04 | -0.92 | 0.03 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 31.00 | 11.55 | 13.85 | 12.70 | % | 0.41 | 0 | 0 | 1.08 | -0.93 | 0.02 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 32.00 | 12.70 | 15.00 | 13.85 | % | 0.43 | 0 | 0 | 1.16 | -0.95 | 0.02 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 35.00 | 15.55 | 18.05 | 16.80 | % | 0.48 | 0 | 0 | 1.28 | -0.97 | 0.01 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 36.00 | 16.70 | 18.85 | 17.78 | % | 0.49 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 6/3/2026 1:59:11 PM EST | |||
| 37.00 | 17.90 | 20.05 | 18.98 | 17.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 4/10/2026 | 6/3/2026 1:59:11 PM EST |