Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $20.77 as of 7/2/2026 8:08:44 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 | 8.90 | 10.60 | 9.75 | 11.12 | 0.00 | 0.00% | 0.97 | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 11.00 | 8.60 | 9.00 | 8.80 | 8.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:07 PM EST |
| 12.00 | 6.80 | 8.80 | 7.80 | 8.30 | 0.00 | 0.00% | 0.65 | 0 | 7 | 4.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:07 PM EST |
| 13.00 | 6.60 | 7.55 | 7.08 | 8.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 14.00 | 4.70 | 6.25 | 5.48 | 6.07 | -0.78 | -11.39% | 0.39 | 2 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 15.00 | 3.75 | 5.85 | 4.80 | 5.12 | -0.89 | -14.81% | 0.32 | 1 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 15.50 | 3.25 | 5.35 | 4.30 | 4.62 | -0.99 | -17.65% | 0.28 | 1 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 16.00 | 3.65 | 4.00 | 3.83 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.32 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 16.50 | 2.82 | 3.95 | 3.39 | 3.54 | -1.16 | -24.69% | 0.21 | 1 | 2 | 1.78 | 0.99 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 17.00 | 2.65 | 3.25 | 2.95 | 2.95 | -1.02 | -25.70% | 0.17 | 1 | 8 | 1.37 | 0.97 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 17.50 | 1.90 | 2.88 | 2.39 | 2.45 | -1.12 | -31.38% | 0.14 | 1 | 2 | 1.36 | 0.94 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 18.00 | 1.72 | 2.16 | 1.94 | 1.90 | -1.86 | -49.47% | 0.11 | 4 | 154 | 0.95 | 0.88 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 18.50 | 1.27 | 2.06 | 1.67 | 1.50 | -0.52 | -25.75% | 0.09 | 4 | 1 | 0.71 | 0.81 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 19.00 | 0.86 | 1.27 | 1.07 | 1.05 | -0.91 | -46.43% | 0.06 | 84 | 235 | 0.51 | 0.72 | 0.23 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 19.50 | 0.70 | 0.75 | 0.73 | 0.78 | -1.22 | -61.00% | 0.04 | 67 | 39 | 0.50 | 0.59 | 0.27 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 20.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.53 | -53.54% | 0.02 | 477 | 414 | 0.49 | 0.45 | 0.28 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 20.50 | 0.26 | 0.28 | 0.27 | 0.28 | -0.41 | -59.42% | 0.01 | 154 | 174 | 0.47 | 0.32 | 0.25 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 21.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.30 | -65.22% | 0.01 | 436 | 3,851 | 0.47 | 0.21 | 0.20 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 21.50 | 0.04 | 0.09 | 0.07 | 0.09 | -0.20 | -68.97% | 0.00 | 25 | 374 | 0.45 | 0.14 | 0.15 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 22.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.18 | -81.82% | 0.00 | 197 | 2,951 | 0.49 | 0.09 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 95 | 195 | 0.57 | 0.05 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 23.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 78 | 2,142 | 0.63 | 0.03 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.09 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.68 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 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 | 3.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.02 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | -0.01 | 0.02 | 0.00 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 161 | 0.74 | -0.03 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 17.50 | 0.04 | 0.10 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 49 | 0.61 | -0.06 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 1,306 | 63 | 0.49 | -0.12 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 18.50 | 0.14 | 0.19 | 0.17 | 0.16 | +0.05 | +45.46% | 0.01 | 85 | 56 | 0.53 | -0.19 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.16 | +133.34% | 0.01 | 180 | 141 | 0.51 | -0.28 | 0.23 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 19.50 | 0.41 | 0.48 | 0.45 | 0.44 | +0.24 | +120.00% | 0.02 | 148 | 95 | 0.49 | -0.41 | 0.27 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 20.00 | 0.65 | 0.72 | 0.69 | 0.67 | +0.36 | +116.13% | 0.03 | 1,796 | 654 | 0.48 | -0.55 | 0.28 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 20.50 | 0.83 | 1.26 | 1.05 | 0.94 | +0.41 | +77.36% | 0.05 | 101 | 789 | 0.52 | -0.68 | 0.25 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 21.00 | 1.29 | 1.54 | 1.42 | 1.45 | +0.61 | +72.62% | 0.07 | 765 | 551 | 0.50 | -0.79 | 0.20 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 21.50 | 1.70 | 2.08 | 1.89 | 1.81 | +0.63 | +53.39% | 0.09 | 157 | 156 | 0.56 | -0.86 | 0.15 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 22.00 | 1.93 | 2.42 | 2.18 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.71 | -0.91 | 0.10 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 22.50 | 2.63 | 2.96 | 2.80 | 2.65 | +0.84 | +46.41% | 0.12 | 2 | 35 | 0.86 | -0.95 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 23.00 | 3.10 | 3.50 | 3.30 | 1.94 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.01 | -0.97 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 23.50 | 2.91 | 5.00 | 3.96 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 24.00 | 4.10 | 4.45 | 4.28 | 4.31 | +0.96 | +28.66% | 0.18 | 4 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 24.50 | 4.50 | 5.05 | 4.78 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 25.00 | 5.05 | 5.40 | 5.23 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 26.00 | 6.05 | 7.40 | 6.73 | % | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 27.00 | 7.05 | 7.40 | 7.23 | 5.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 28.00 | 8.10 | 8.40 | 8.25 | 8.31 | +1.66 | +24.97% | 0.29 | 4 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 30.00 | 10.10 | 10.40 | 10.25 | 10.31 | +1.66 | +19.20% | 0.34 | 6 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |