Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $17.08 as of 5/8/2026 7:54:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 4.80 | 5.80 | 5.30 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 13.00 | 3.80 | 4.60 | 4.20 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 14.00 | 2.87 | 3.85 | 3.36 | 3.40 | +0.06 | +1.80% | 0.24 | 3 | 53 | 2.26 | 0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 15.00 | 1.92 | 2.21 | 2.07 | 2.00 | -0.35 | -14.90% | 0.14 | 20 | 547 | 0.84 | 0.93 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 16.00 | 1.13 | 1.31 | 1.22 | 1.31 | -0.10 | -7.10% | 0.08 | 14 | 389 | 0.55 | 0.79 | 0.20 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 16.50 | 0.83 | 1.12 | 0.98 | 0.87 | -0.38 | -30.40% | 0.06 | 83 | 156 | 0.70 | 0.68 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 17.00 | 0.54 | 0.60 | 0.57 | 0.54 | -0.17 | -23.95% | 0.03 | 373 | 1,068 | 0.57 | 0.54 | 0.30 | -0.04 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 17.50 | 0.32 | 0.36 | 0.34 | 0.36 | -0.12 | -25.00% | 0.02 | 874 | 1,782 | 0.55 | 0.38 | 0.30 | -0.04 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 18.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 0.01 | 584 | 1,752 | 0.55 | 0.25 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 18.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.01 | 2,488 | 1,008 | 0.56 | 0.16 | 0.19 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 461 | 9,556 | 0.58 | 0.10 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 1,652 | 0.58 | 0.06 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 56 | 7,284 | 0.66 | 0.04 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.71 | 0.02 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 16,372 | 1.35 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 21.50 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 15 | 716 | 1.10 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 27,353 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 8,074 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,267 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 9,485 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 1,418 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:12 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:12 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:12 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 2.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 219 | 621 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 274 | 0.80 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 221 | 4,368 | 0.65 | -0.07 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 16.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 2,006 | 9,524 | 0.58 | -0.21 | 0.20 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 16.50 | 0.27 | 0.30 | 0.29 | 0.30 | -0.03 | -9.10% | 0.02 | 423 | 1,437 | 0.57 | -0.32 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 17.00 | 0.46 | 0.50 | 0.48 | 0.48 | -0.05 | -9.44% | 0.03 | 1,448 | 5,503 | 0.55 | -0.46 | 0.30 | -0.04 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 17.50 | 0.72 | 0.78 | 0.75 | 0.78 | 0.00 | 0.00% | 0.04 | 166 | 2,800 | 0.55 | -0.62 | 0.30 | -0.04 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 18.00 | 1.08 | 1.35 | 1.22 | 1.17 | +0.02 | +1.74% | 0.07 | 51 | 3,446 | 0.66 | -0.75 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 18.50 | 1.34 | 1.59 | 1.47 | 1.53 | +0.43 | +39.10% | 0.08 | 38 | 531 | 0.89 | -0.84 | 0.19 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 19.00 | 1.92 | 2.16 | 2.04 | 2.04 | +0.08 | +4.09% | 0.11 | 75 | 4,222 | 0.61 | -0.90 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 19.50 | 2.20 | 2.60 | 2.40 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 141 | 0.94 | -0.94 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 20.00 | 2.77 | 3.30 | 3.04 | 2.99 | +0.14 | +4.92% | 0.15 | 36 | 3,812 | 1.36 | -0.96 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 20.50 | 2.96 | 3.75 | 3.36 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.40 | -0.98 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 21.00 | 3.70 | 4.20 | 3.95 | 4.00 | +0.33 | +9.00% | 0.19 | 511 | 1,360 | 1.44 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 21.50 | 4.00 | 4.70 | 4.35 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.54 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 22.00 | 4.45 | 5.20 | 4.83 | 4.66 | 0.00 | 0.00% | 0.22 | 0 | 134 | 1.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 22.50 | 5.20 | 5.90 | 5.55 | 5.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 23.00 | 5.65 | 6.20 | 5.93 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 99 | 1.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 23.50 | 6.15 | 6.55 | 6.35 | 6.31 | +0.16 | +2.61% | 0.27 | 2 | 37 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 24.00 | 6.60 | 7.40 | 7.00 | 6.65 | 0.00 | 0.00% | 0.29 | 0 | 14 | 2.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 24.50 | 7.20 | 7.70 | 7.45 | 6.71 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 25.00 | 7.65 | 8.10 | 7.88 | 7.63 | -0.04 | -0.53% | 0.32 | 1 | 314 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 26.00 | 8.70 | 9.25 | 8.98 | 8.42 | -0.18 | -2.10% | 0.35 | 1 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 27.00 | 9.40 | 10.20 | 9.80 | 9.54 | -0.12 | -1.25% | 0.36 | 2 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 28.00 | 10.40 | 11.20 | 10.80 | 10.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 29.00 | 11.70 | 12.25 | 11.98 | 11.58 | +0.11 | +0.96% | 0.41 | 1 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 30.00 | 12.40 | 13.20 | 12.80 | 12.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 31.00 | 13.40 | 14.20 | 13.80 | 13.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 32.00 | 14.20 | 15.20 | 14.70 | 14.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 33.00 | 15.20 | 16.25 | 15.73 | 15.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 34.00 | 16.20 | 17.25 | 16.73 | 16.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 35.00 | 17.40 | 18.20 | 17.80 | 17.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 36.00 | 18.40 | 19.25 | 18.83 | 18.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |