Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $18.18 as of 8/17/2026 8:15:14 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 | 8.10 | 8.35 | 8.23 | 8.45 | -0.65 | -7.15% | 0.82 | 11 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 11.00 | 7.10 | 7.45 | 7.28 | 7.60 | -0.69 | -8.33% | 0.66 | 4 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 12.00 | 6.05 | 6.40 | 6.23 | 6.40 | -1.65 | -20.50% | 0.52 | 4 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 13.00 | 5.05 | 5.40 | 5.23 | 5.65 | 0.00 | 0.00% | 0.40 | 0 | 26 | 2.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 14.00 | 4.10 | 4.40 | 4.25 | 4.40 | -0.78 | -15.06% | 0.30 | 3 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 3.05 | 3.40 | 3.23 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 64 | 1.59 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 15.50 | 2.43 | 2.98 | 2.71 | 3.36 | % | 0.17 | 1 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 16.00 | 2.03 | 2.34 | 2.19 | 2.30 | -1.00 | -30.31% | 0.14 | 1 | 66 | 1.03 | 0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 16.50 | 1.58 | 1.93 | 1.76 | 2.45 | -0.15 | -5.77% | 0.11 | 1 | 1 | 1.05 | 0.97 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.00 | 1.04 | 1.31 | 1.18 | 1.22 | -0.83 | -40.49% | 0.07 | 31 | 141 | 0.59 | 0.91 | 0.16 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.73 | 1.10 | 0.92 | 0.83 | -0.99 | -54.40% | 0.05 | 43 | 48 | 0.89 | 0.80 | 0.30 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.00 | 0.43 | 0.50 | 0.47 | 0.46 | -0.57 | -55.34% | 0.03 | 210 | 7,536 | 0.44 | 0.62 | 0.45 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.57 | -71.25% | 0.01 | 268 | 1,171 | 0.44 | 0.38 | 0.47 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.31 | -75.61% | 0.01 | 1,145 | 804 | 0.49 | 0.18 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.18 | -85.72% | 0.00 | 376 | 952 | 0.46 | 0.07 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 246 | 5,013 | 0.52 | 0.02 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 83 | 445 | 0.73 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 63 | 3,438 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 219 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,783 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,271 | 1.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 326 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 2.01 | 1.01 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 32 | 6.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 139 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 6 | 721 | 0.77 | -0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 112 | 0.62 | -0.03 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 288 | 846 | 0.47 | -0.09 | 0.16 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.01 | 0.10 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 92 | 863 | 0.36 | -0.20 | 0.30 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.15 | +166.67% | 0.01 | 699 | 2,703 | 0.45 | -0.38 | 0.45 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.50 | 0.40 | 0.56 | 0.48 | 0.53 | +0.35 | +194.45% | 0.03 | 737 | 857 | 0.42 | -0.62 | 0.47 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.00 | 0.79 | 0.98 | 0.89 | 0.93 | +0.51 | +121.43% | 0.05 | 54 | 1,552 | 0.66 | -0.82 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.50 | 1.23 | 1.43 | 1.33 | 1.34 | +0.61 | +83.57% | 0.07 | 174 | 130 | 0.76 | -0.93 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.00 | 1.71 | 1.92 | 1.82 | 1.81 | +0.76 | +72.39% | 0.09 | 19 | 1,570 | 0.90 | -0.98 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.50 | 1.78 | 2.44 | 2.11 | 2.27 | +0.36 | +18.85% | 0.10 | 4 | 30 | 1.10 | -1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 21.00 | 2.43 | 2.97 | 2.70 | 2.53 | +0.48 | +23.42% | 0.13 | 101 | 383 | 1.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 21.50 | 2.55 | 3.45 | 3.00 | 2.96 | +0.47 | +18.88% | 0.14 | 1 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 22.00 | 3.45 | 4.05 | 3.75 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 22.50 | 3.85 | 4.55 | 4.20 | 3.90 | +0.43 | +12.40% | 0.19 | 2 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 23.00 | 4.35 | 4.90 | 4.63 | 4.65 | +0.65 | +16.25% | 0.20 | 2 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 23.50 | 4.75 | 5.45 | 5.10 | 5.08 | +0.58 | +12.89% | 0.22 | 5 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 24.00 | 5.15 | 5.85 | 5.50 | 5.49 | +0.09 | +1.67% | 0.23 | 3 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 24.50 | 5.55 | 6.45 | 6.00 | 5.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 25.00 | 6.45 | 7.00 | 6.73 | 6.65 | +0.65 | +10.84% | 0.27 | 6 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 26.00 | 7.35 | 8.05 | 7.70 | 7.58 | +1.59 | +26.55% | 0.30 | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 27.00 | 8.25 | 8.90 | 8.58 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 28.00 | 9.45 | 9.95 | 9.70 | 9.50 | +1.46 | +18.16% | 0.35 | 8 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 29.00 | 10.35 | 10.95 | 10.65 | 9.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 30.00 | 11.35 | 12.00 | 11.68 | 11.33 | +0.28 | +2.54% | 0.39 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |