Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $14.64 as of 10/1/2026 8:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.05 | 6.75 | 5.90 | % | 0.66 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 10.00 | 4.15 | 5.50 | 4.83 | 4.70 | -0.37 | -7.30% | 0.48 | 1 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 3.15 | 4.55 | 3.85 | 3.70 | -0.47 | -11.28% | 0.35 | 1 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 2.55 | 3.80 | 3.18 | 2.91 | 0.00 | 0.00% | 0.27 | 0 | 35 | 2.85 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 10/1/2026 3:59:56 PM EST |
| 12.50 | 1.81 | 3.55 | 2.68 | % | 0.21 | 0 | 0 | 2.91 | 0.99 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 13.00 | 1.58 | 1.81 | 1.70 | 1.65 | -0.04 | -2.37% | 0.13 | 4 | 55 | 0.84 | 0.94 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 13.50 | 0.85 | 1.80 | 1.33 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.36 | 0.87 | 0.19 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 0.65 | 0.94 | 0.80 | 0.65 | -0.40 | -38.10% | 0.06 | 32 | 355 | 0.65 | 0.74 | 0.30 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.50 | 0.48 | 0.57 | 0.53 | 0.52 | -0.14 | -21.22% | 0.04 | 195 | 643 | 0.53 | 0.57 | 0.38 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.19 | 0.30 | 0.25 | 0.28 | -0.12 | -30.00% | 0.02 | 104 | 1,493 | 0.46 | 0.38 | 0.37 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 15.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 153 | 1,460 | 0.51 | 0.23 | 0.29 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 20 | 810 | 0.52 | 0.12 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 9 | 221 | 0.53 | 0.06 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.68 | 0.02 | 0.05 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.01 | 2 | 82 | 1.13 | 0.01 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.79 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.18 | +0.16 | +800.00% | 0.00 | 2 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.13 | +650.00% | 0.00 | 2 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.12 | +0.09 | +300.00% | 0.00 | 2 | 51 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.11 | % | 0.01 | 2 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.37 | +0.28 | +311.12% | 0.00 | 2 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.31 | +0.22 | +244.45% | 0.00 | 3 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.22 | 0.11 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 43 | 0.80 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.30 | -96.78% | 0.00 | 11 | 32 | 0.87 | -0.01 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 404 | 0.55 | -0.06 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 41 | 105 | 0.50 | -0.13 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 139 | 1,749 | 0.47 | -0.26 | 0.30 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.50 | 0.31 | 0.37 | 0.34 | 0.34 | -0.03 | -8.11% | 0.02 | 29 | 235 | 0.47 | -0.43 | 0.38 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.58 | 0.70 | 0.64 | 0.64 | +0.03 | +4.92% | 0.04 | 187 | 383 | 0.50 | -0.62 | 0.37 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 15.50 | 0.87 | 1.28 | 1.08 | 1.01 | +0.06 | +6.32% | 0.07 | 1 | 22 | 0.57 | -0.77 | 0.29 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 1.18 | 1.91 | 1.55 | 1.27 | 0.00 | 0.00% | 0.10 | 0 | 309 | 1.23 | -0.88 | 0.19 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 16.50 | 1.74 | 2.27 | 2.01 | 2.00 | +0.40 | +25.00% | 0.12 | 2 | 25 | 1.22 | -0.94 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.00 | 2.24 | 2.69 | 2.47 | 2.56 | +0.33 | +14.80% | 0.15 | 4 | 103 | 1.25 | -0.98 | 0.05 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.50 | 2.67 | 3.20 | 2.94 | 3.00 | % | 0.17 | 2 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 18.00 | 3.25 | 3.45 | 3.35 | 3.45 | -0.06 | -1.71% | 0.19 | 230 | 186 | 1.05 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 18.50 | 3.70 | 5.00 | 4.35 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 19.00 | 4.10 | 5.35 | 4.73 | 5.14 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 19.50 | 4.35 | 6.10 | 5.23 | % | 0.27 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 20.00 | 5.20 | 6.50 | 5.85 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 21.00 | 5.65 | 7.60 | 6.63 | 6.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 22.00 | 7.20 | 7.80 | 7.50 | 7.60 | +0.10 | +1.34% | 0.34 | 4 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 23.00 | 8.20 | 9.10 | 8.65 | 8.52 | +1.12 | +15.14% | 0.38 | 2 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 24.00 | 9.05 | 10.60 | 9.83 | % | 0.41 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 25.00 | 9.65 | 11.60 | 10.63 | 10.21 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:56 PM EST |
| 26.00 | 11.20 | 12.60 | 11.90 | % | 0.46 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 15.20 | 16.60 | 15.90 | 15.65 | +0.47 | +3.10% | 0.53 | 2 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |