NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$21.11 -3.70%

$21.16 (+0.24%)🌙

as of 06/30 06:42 PM

(6/29 18:46) ◀

Tuesday, June 30, 2026 (6:42pm)

▶ (7/1 18:46)

◀ 6/30 18:42 ▶

Option Volume

Detail

ℹ

Current (06/30) 21,104

Calls: 12,483 (59%)

Puts: 8,621 (41%)

Prior (06/29) 19,419

Calls: 13,033 (67%)

Puts: 6,386 (33%)

Current vs Prior +8.68%

Calls: -4.22% (Calls)

Puts: +35.00% (Puts)

Prior 7-Day Total 181,108

Calls: 131,489 (73%)

Puts: 49,619 (27%)

Prior 7-Day Average 25,872

Calls: 18,784 (73%)

Puts: 7,088 (27%)

Current vs Prior 7-Day Avg -18.43%

Calls: -33.55%

Puts: +21.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $2.58M

Calls: $1.73M (67%)

Puts: $843.6K (33%)

Prior (06/29) $2.19M

Calls: $1.72M (78%)

Puts: $478.6K (22%)

Current vs Prior +17.48%

Calls: +1.08%

Puts: +76.24%

Prior 7-Day Total $21.10M

Calls: $16.67M (79%)

Puts: $4.42M (21%)

Prior 7-Day Average $3.01M

Calls: $2.38M (79%)

Puts: $631.8K (21%)

Current vs Prior 7-Day Avg -14.49%

Calls: -27.22%

Puts: +33.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.69

Prior (06/29) 0.49

Current vs Prior +40.95%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +54.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 279,470

Calls: 191,711 (69%)

Puts: 87,759 (31%)

Prior (06/29) 363,056

Calls: 230,516 (63%)

Puts: 132,540 (37%)

Current vs Prior -23.02%

Prior 7-Day Total 2,448,953

Calls: 1,563,849 (64%)

Puts: 885,104 (36%)

Prior 7-Day Average 349,850

Calls: 223,407 (64%)

Puts: 126,443 (36%)

Current vs Prior 7-Day Avg -20.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.96% | 10.14%7.96% | 10.14%10.14% | 19.00%

Prior 5.16% | 8.12%-- | ---- | --

Current vs Prior -3.51% | -2.00%-- | ---- | --

Prior 7-Day Avg 6.18% | 8.60%-- | ---- | --

Current vs 7-Day Avg -19.51% | -7.46%-- | ---- | --

Prior 7-Day Eod 5.16% | 8.12%-- | ---- | --

Current vs 7-Day Eod -3.51% | -2.00%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.66% | 5.58%

Calls: 33.33% | 5.49%

Puts: 50.00% | 5.68%

Prior 41.66% | 5.58%

Calls: 33.33% | 5.49%

Puts: 50.00% | 5.68%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.80% | 15.61%

Calls: 20.95% | 16.26%

Puts: 30.66% | 14.98%

Current vs 7-Day Avg +61.45% | -64.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.73M). Bullish P/C ratio of 0.69. P/C ratio rising 41% - increased hedging/bearish positioning. Call-heavy open interest (191,711 calls vs 87,759 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	1.59	1.64	$1.62	3.1%	1.5K	0.71	6.2K
$20.50	Jul 17	1.26	1.31	$1.29	3.9%	1.0K	0.63	34
$21.00	Jul 24	1.14	1.21	$1.17	6.0%	126	0.55	212
$21.50	Jul 17	0.73	0.78	$0.76	6.6%	401	0.46	2.0K
$22.50	Jul 17	0.37	0.40	$0.39	7.7%	29	0.29	133

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.49	1.56	$1.53	4.6%	373	0.60	8
$21.00	Jul 17	0.80	0.86	$0.83	7.2%	2.7K	0.45	3.8K
$21.00	Jul 10	0.58	0.64	$0.61	9.8%	78	0.45	472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.11	0.13	$0.12	16.7%	118	0.12	1.1K
$21.50	Jul 2	0.18	0.21	$0.20	15.0%	1.8K	0.34	407
$23.00	Jul 17	0.25	0.29	$0.27	14.8%	248	0.22	2.3K
$22.00	Jul 10	0.33	0.38	$0.36	13.9%	190	0.33	2.9K
$22.50	Jul 17	0.37	0.40	$0.39	7.7%	29	0.29	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.42	0.48	$0.45	13.3%	26	0.29	4.0K
$20.00	Jul 24	0.55	0.63	$0.59	13.6%	6	0.31	--
$21.50	Jul 2	0.55	0.64	$0.60	15.0%	82	0.66	247
$21.00	Jul 10	0.58	0.64	$0.61	9.8%	78	0.45	472
$21.00	Jul 17	0.80	0.86	$0.83	7.2%	2.7K	0.45	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 2	1.84	2.56	$2.20	32.7%	12	0.98	226
$17.00	Jul 2	3.95	4.55	$4.25	14.1%	20	0.97	193
$18.00	Jul 2	2.80	3.45	$3.13	20.8%	16	0.96	588
$17.00	Jul 10	3.80	5.45	$4.63	35.6%	1	0.96	7
$17.50	Jul 2	3.40	4.20	$3.80	21.1%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 2	1.83	3.35	$2.59	58.7%	2	1.00	--
$24.00	Jul 2	2.56	3.15	$2.86	20.6%	1	1.00	--
$25.00	Jul 2	3.45	4.20	$3.83	19.6%	1	1.00	--
$23.00	Jul 2	1.48	2.17	$1.83	37.7%	1	0.93	2
$25.00	Jul 24	2.90	4.50	$3.70	43.2%	2	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 16.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	0.75	0.83	$0.79	10.1%	2.1K	0.55	4.0K
$21.50	Jul 2	0.18	0.21	$0.20	15.0%	1.8K	0.34	407
$20.00	Jul 17	1.59	1.64	$1.62	3.1%	1.5K	0.71	6.2K
$20.50	Jul 17	1.26	1.31	$1.29	3.9%	1.0K	0.63	34
$21.00	Jul 17	0.97	1.05	$1.01	7.9%	683	0.55	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.80	0.86	$0.83	7.2%	2.7K	0.45	3.8K
$20.50	Jul 10	0.38	0.48	$0.43	23.3%	732	0.34	235
$19.00	Jul 17	0.20	0.25	$0.23	21.7%	431	0.16	2.6K
$21.00	Jul 2	0.27	0.37	$0.32	31.2%	428	0.44	455
$19.50	Jul 2	0.01	0.03	$0.02	100.0%	404	0.05	241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 60.8%, max 183.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 2	Jul 17	160.7%	60.3%	166.5%	2	2
$17.00	Jul 2	Jul 17	164.3%	64.5%	154.6%	21	193
$18.00	Jul 2	Jul 31	127.2%	56.3%	126.0%	17	597
$22.50	Jul 2	Jul 17	90.9%	48.4%	87.8%	209	1.4K
$24.00	Jul 2	Jul 31	85.4%	56.1%	52.2%	6	457

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 2	Jul 31	164.3%	57.9%	183.6%	14	33
$18.00	Jul 2	Jul 31	127.2%	56.3%	126.0%	3	151
$25.00	Jul 2	Jul 24	108.5%	48.3%	124.8%	3	--
$18.50	Jul 2	Jul 17	115.7%	55.9%	106.8%	402	830
$23.00	Jul 2	Jul 17	79.9%	48.2%	65.6%	2	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 6.69, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 17	$0.15	$0.85	$0.15	5.67	$23.15
$23.00	$24.00	Jul 31	$0.15	$0.85	$0.15	5.67	$23.15
$24.00	$25.00	Jul 31	$0.17	$0.83	$0.17	4.88	$24.17
$23.00	$24.00	Jul 24	$0.19	$0.81	$0.19	4.26	$23.19
$22.50	$23.00	Jul 17	$0.12	$0.38	$0.12	3.17	$22.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Jul 31	$0.13	$0.87	$0.13	6.69	$17.87
$19.00	$18.00	Jul 24	$0.14	$0.86	$0.14	6.14	$18.86
$20.00	$19.50	Jul 10	$0.10	$0.40	$0.10	4.00	$19.90
$20.00	$19.00	Jul 24	$0.25	$0.75	$0.25	3.00	$19.75
$20.00	$19.50	Jul 17	$0.13	$0.37	$0.13	2.85	$19.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 3.00, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 17	$0.73	$0.73	$0.27	2.70	$19.73
$18.00	$21.00	Jul 31	$2.16	$2.16	$0.84	2.57	$20.16
$17.00	$17.50	Jul 17	$0.35	$0.35	$0.15	2.33	$17.35
$20.00	$20.50	Jul 10	$0.33	$0.33	$0.17	1.94	$20.33
$18.00	$19.00	Jul 17	$0.66	$0.66	$0.34	1.94	$18.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.75	$0.75	$0.25	3.00	$22.25
$23.00	$22.00	Jul 2	$0.73	$0.73	$0.27	2.70	$22.27
$23.00	$22.00	Jul 10	$0.73	$0.73	$0.27	2.70	$22.27
$25.00	$22.00	Jul 24	$2.17	$2.17	$0.83	2.61	$22.83
$22.00	$21.50	Jul 10	$0.32	$0.32	$0.18	1.78	$21.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 2	Jul 17	$0.05	160.7%	60.3%
$23.50	Jul 2	Jul 10	$0.09	73.6%	51.8%
$22.50	Jul 2	Jul 10	$0.10	90.9%	48.9%
$23.00	Jul 2	Jul 10	$0.11	79.9%	50.3%
$24.00	Jul 2	Jul 10	$0.11	85.4%	61.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 2	Jul 10	$0.10	115.7%	70.4%
$19.00	Jul 2	Jul 10	$0.10	74.6%	55.1%
$18.00	Jul 2	Jul 10	$0.11	127.2%	81.4%
$22.00	Jul 2	Jul 10	$0.11	55.2%	49.1%
$23.00	Jul 2	Jul 10	$0.11	79.9%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.65% of stock, avg 10.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 2	$0.45	$0.32	$0.77	$20.23	$21.77	3.65%
$21.50	Jul 2	$0.20	$0.60	$0.80	$20.70	$22.30	3.79%
$20.50	Jul 2	$0.74	$0.14	$0.88	$19.62	$21.38	4.17%
$22.00	Jul 2	$0.07	$1.10	$1.17	$20.83	$23.17	5.54%
$20.00	Jul 2	$1.18	$0.05	$1.23	$18.77	$21.23	5.83%
$21.00	Jul 10	$0.79	$0.61	$1.40	$19.60	$22.40	6.63%
$21.50	Jul 10	$0.55	$0.89	$1.44	$20.06	$22.94	6.82%
$20.50	Jul 10	$1.07	$0.43	$1.50	$19.00	$22.00	7.11%
$22.00	Jul 10	$0.36	$1.21	$1.57	$20.43	$23.57	7.44%
$20.00	Jul 10	$1.40	$0.27	$1.67	$18.33	$21.67	7.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.38% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$18.50	Jul 2	$0.04	$0.04	$0.08	$18.42	$23.08
$23.00	$20.00	Jul 2	$0.04	$0.05	$0.09	$19.91	$23.09
$22.00	$18.50	Jul 2	$0.07	$0.04	$0.11	$18.39	$22.11
$22.00	$20.00	Jul 2	$0.07	$0.05	$0.12	$19.88	$22.12
$22.50	$18.50	Jul 2	$0.13	$0.04	$0.17	$18.33	$22.67
$22.50	$20.00	Jul 2	$0.13	$0.05	$0.18	$19.82	$22.68
$23.00	$20.50	Jul 2	$0.04	$0.14	$0.18	$20.32	$23.18
$22.00	$20.50	Jul 2	$0.07	$0.14	$0.21	$20.29	$22.21
$21.50	$18.50	Jul 2	$0.20	$0.04	$0.24	$18.26	$21.74
$23.50	$18.50	Jul 10	$0.10	$0.14	$0.24	$18.26	$23.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/20	21/22	Jul 10	$0.40	$0.10	4.00	$20.10	$21.40
19/20	21/22	Aug 7	$0.80	$0.20	4.00	$19.20	$21.80
20/20	22/22	Jul 17	$0.39	$0.11	3.55	$20.11	$21.89
18/19	20/21	Jul 24	$0.78	$0.22	3.55	$18.22	$20.78
20/20	20/21	Jul 10	$0.38	$0.12	3.17	$19.62	$20.88
20/20	21/22	Jul 17	$0.38	$0.12	3.17	$19.62	$21.38
20/21	22/23	Aug 7	$0.75	$0.25	3.00	$20.25	$22.75
20/21	22/22	Jul 10	$0.37	$0.13	2.85	$20.63	$21.87
18/19	21/22	Jul 31	$0.73	$0.27	2.70	$18.27	$21.73
20/21	22/22	Jul 17	$0.36	$0.14	2.57	$20.64	$22.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 31	$0.10	$0.90	9.00
$22.50	$23.00	$23.50	Jul 2	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Jul 10	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Jul 24	$0.12	$0.88	7.33
$23.00	$23.50	$24.00	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 24	$0.11	$0.89	8.09
$19.00	$20.00	$21.00	Aug 7	$0.11	$0.89	8.09
$19.50	$20.00	$20.50	Jul 2	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 10	$0.06	$0.44	7.33
$17.00	$18.00	$19.00	Jul 31	$0.14	$0.86	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.06, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 24	-$0.10	$0.90
$24.00	$25.00	1:2	Jul 31	-$0.11	$0.89
$22.00	$23.00	1:2	Jul 31	-$0.24	$0.76
$21.00	$22.00	1:2	Jul 24	-$0.27	$0.73
$23.00	$24.00	1:2	Jul 31	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Jul 24	-$0.06	$0.94
$20.00	$19.00	1:2	Jul 24	-$0.09	$0.91
$18.00	$17.00	1:2	Jul 24	-$0.28	$0.72
$23.00	$22.00	1:2	Jul 2	-$0.37	$0.63
$20.00	$19.00	1:2	Aug 7	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.07%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Aug 7	$1.07	0.45	4.2%	5.07%	9.28%	26	1
$22.00	Jul 31	$0.91	0.43	4.2%	4.31%	8.53%	174	311
$21.50	Jul 17	$0.73	0.46	1.9%	3.46%	5.31%	401	2.0K
$23.00	Aug 7	$0.72	0.36	8.9%	3.41%	12.36%	10	29
$22.00	Jul 24	$0.69	0.40	4.2%	3.27%	7.48%	3	--
$21.50	Jul 10	$0.51	0.44	1.9%	2.42%	4.26%	26	296
$22.00	Jul 17	$0.51	0.37	4.2%	2.42%	6.63%	48	2.4K
$23.00	Jul 31	$0.47	0.31	8.9%	2.23%	11.18%	7	1.5K
$22.50	Jul 17	$0.37	0.29	6.6%	1.75%	8.34%	29	133
$23.00	Jul 24	$0.37	0.27	8.9%	1.75%	10.71%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 12,483

Total Puts 8,621

Put/Call Ratio 0.69

Net Difference 3,862

Prior's Put/Call Breakdown

Total Calls 13,033

Total Puts 6,386

Put/Call Ratio 0.49

Net Difference 6,647

Prior 7-Day Put/Call Summary

Total Calls 131,489

Total Puts 49,619

Average Put/Call Ratio 0.45

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card