Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $22.06 as of 2/2/2026 8:39:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.05 | 10.15 | 9.10 | 9.75 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 14.00 | 7.35 | 9.15 | 8.25 | 8.14 | -0.52 | -6.01% | 0.59 | 1 | 10 | 5.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 14.50 | 6.90 | 8.65 | 7.78 | 7.70 | % | 0.54 | 1 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST | |
| 15.00 | 6.40 | 7.85 | 7.13 | 5.85 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 15.50 | 5.05 | 7.65 | 6.35 | 5.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 16.00 | 5.40 | 7.15 | 6.28 | 6.75 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 16.50 | 4.05 | 6.65 | 5.35 | 6.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 17.00 | 4.50 | 6.15 | 5.33 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.70 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 3.90 | 5.65 | 4.78 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.05 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 18.00 | 3.50 | 4.90 | 4.20 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 29 | 2.30 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 18.50 | 2.91 | 4.65 | 3.78 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.90 | 0.95 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 19.00 | 2.30 | 4.15 | 3.23 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.01 | 0.92 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 19.50 | 2.00 | 3.25 | 2.63 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 80 | 1.67 | 0.88 | 0.09 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 2.14 | 2.74 | 2.44 | 2.33 | -0.78 | -25.08% | 0.12 | 10 | 107 | 1.01 | 0.86 | 0.11 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 20.50 | 1.31 | 2.26 | 1.79 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.71 | 0.81 | 0.15 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 21.00 | 0.84 | 1.79 | 1.32 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 438 | 0.51 | 0.74 | 0.20 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 21.50 | 1.17 | 1.53 | 1.35 | 1.32 | +0.48 | +57.15% | 0.06 | 2 | 234 | 0.49 | 0.64 | 0.25 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 22.00 | 0.77 | 0.96 | 0.87 | 0.61 | +0.07 | +12.97% | 0.04 | 4 | 3,263 | 0.48 | 0.51 | 0.28 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.56 | 0.62 | 0.59 | 0.60 | +0.25 | +71.43% | 0.03 | 98 | 535 | 0.48 | 0.38 | 0.26 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 23.00 | 0.33 | 0.40 | 0.37 | 0.38 | +0.14 | +58.34% | 0.02 | 79 | 543 | 0.49 | 0.28 | 0.21 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 23.50 | 0.19 | 0.26 | 0.23 | 0.21 | +0.07 | +50.00% | 0.01 | 192 | 355 | 0.49 | 0.21 | 0.17 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 24.00 | 0.07 | 0.17 | 0.12 | 0.09 | +0.03 | +50.00% | 0.01 | 41 | 683 | 0.52 | 0.16 | 0.13 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 24.50 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 81 | 156 | 0.58 | 0.12 | 0.10 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 12 | 880 | 0.67 | 0.06 | 0.07 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.02 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.44 | 0.01 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.04 | 0.00 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST | |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.31 | -81.58% | 0.00 | 1 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 210 | 1.62 | -0.01 | 0.01 | 0.00 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 29 | 0.87 | -0.05 | 0.04 | -0.02 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.68 | -0.08 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.59 | -0.12 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 248 | 0.68 | -0.14 | 0.11 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.54 | -0.19 | 0.15 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.14 | -58.34% | 0.00 | 18 | 2,597 | 0.51 | -0.26 | 0.20 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 21.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.30 | -69.77% | 0.01 | 2,038 | 2,033 | 0.49 | -0.36 | 0.25 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 22.00 | 0.23 | 0.31 | 0.27 | 0.24 | -0.35 | -59.33% | 0.01 | 22 | 362 | 0.48 | -0.49 | 0.28 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.34 | 0.65 | 0.50 | 0.55 | -0.28 | -33.74% | 0.02 | 1 | 3,527 | 0.47 | -0.62 | 0.26 | -0.04 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 23.00 | 0.63 | 1.20 | 0.92 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.47 | -0.72 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 23.50 | 0.98 | 1.94 | 1.46 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.60 | -0.79 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 24.00 | 1.37 | 2.20 | 1.79 | 1.91 | +0.64 | +50.40% | 0.07 | 1 | 73 | 1.90 | -0.84 | 0.13 | -0.03 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 24.50 | 1.80 | 3.20 | 2.50 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.00 | -0.88 | 0.10 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 2.15 | 3.55 | 2.85 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.68 | -0.94 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 25.50 | 2.65 | 4.05 | 3.35 | % | 0.13 | 0 | 0 | 2.19 | -0.98 | 0.03 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 26.00 | 3.30 | 4.75 | 4.03 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.89 | -0.99 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 26.50 | 3.70 | 5.25 | 4.48 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.88 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 27.00 | 3.85 | 6.45 | 5.15 | 6.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 27.50 | 4.40 | 6.95 | 5.68 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 28.00 | 4.90 | 6.75 | 5.83 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 29.00 | 5.90 | 7.75 | 6.83 | % | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 6.90 | 8.75 | 7.83 | 9.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |