NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$20.67 -2.08%

$20.70 (+0.15%)🌙

as of 07/01 06:46 PM

(6/30 18:42) ◀

Wednesday, July 1, 2026 (6:46pm)

▶ (7/2 18:45)

◀ 7/1 18:46 ▶

Option Volume

Detail

ℹ

Current (07/01) 16,035

Calls: 10,488 (65%)

Puts: 5,547 (35%)

Prior (06/30) 21,104

Calls: 12,483 (59%)

Puts: 8,621 (41%)

Current vs Prior -24.02%

Calls: -15.98% (Calls)

Puts: -35.66% (Puts)

Prior 7-Day Total 163,447

Calls: 111,723 (68%)

Puts: 51,724 (32%)

Prior 7-Day Average 23,349

Calls: 15,960 (68%)

Puts: 7,389 (32%)

Current vs Prior 7-Day Avg -31.33%

Calls: -34.29%

Puts: -24.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $1.30M

Calls: $973.9K (75%)

Puts: $329.8K (25%)

Prior (06/30) $2.58M

Calls: $1.73M (67%)

Puts: $843.6K (33%)

Current vs Prior -49.42%

Calls: -43.83%

Puts: -60.90%

Prior 7-Day Total $18.82M

Calls: $14.08M (75%)

Puts: $4.74M (25%)

Prior 7-Day Average $2.69M

Calls: $2.01M (75%)

Puts: $677.8K (25%)

Current vs Prior 7-Day Avg -51.51%

Calls: -51.57%

Puts: -51.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.53

Prior (06/30) 0.69

Current vs Prior -23.42%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +2.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 317,577

Calls: 204,243 (64%)

Puts: 113,334 (36%)

Prior (06/30) 279,470

Calls: 191,711 (69%)

Puts: 87,759 (31%)

Current vs Prior +13.64%

Prior 7-Day Total 2,266,132

Calls: 1,474,310 (65%)

Puts: 791,822 (35%)

Prior 7-Day Average 323,733

Calls: 210,615 (65%)

Puts: 113,117 (35%)

Current vs Prior 7-Day Avg -1.90%

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 7.60% | 9.53%7.60% | 9.53%9.53% | 18.67%

Prior 4.97% | 7.96%-- | ---- | --

Current vs Prior -22.19% | -4.56%-- | ---- | --

Prior 7-Day Avg 5.70% | 8.30%-- | ---- | --

Current vs 7-Day Avg -32.12% | -8.53%-- | ---- | --

Prior 7-Day Eod 4.97% | 7.96%-- | ---- | --

Current vs 7-Day Eod -22.19% | -4.56%-- | ---- | --

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 28.15% | 13.49%

Calls: 23.58% | 14.08%

Puts: 32.73% | 12.90%

Current vs 7-Day Avg +47.97% | -58.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($973.9K). Bullish P/C ratio of 0.53. P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (204,243 calls vs 113,334 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 17 of results (avg 7.6%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 17	0.93	0.99	$0.96	6.2%	12	0.55	1.0K
$20.00	Jul 24	1.38	1.47	$1.42	6.3%	6	0.63	--
$21.00	Jul 17	0.71	0.76	$0.74	6.8%	1.7K	0.46	9.8K
$18.00	Jul 17	2.66	2.87	$2.77	7.6%	45	0.90	594
$19.50	Jul 17	1.52	1.64	$1.58	7.6%	2	0.73	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.52	0.55	$0.54	5.6%	34	0.35	4.0K
$21.00	Jul 31	1.35	1.43	$1.39	5.8%	1	0.51	--
$21.00	Jul 24	1.12	1.19	$1.16	6.0%	5	0.53	--
$20.00	Jul 31	0.88	0.95	$0.92	7.6%	1	0.38	135
$21.00	Jul 17	0.97	1.05	$1.01	7.9%	177	0.54	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	0.10	0.12	$0.11	18.2%	117	0.14	--
$21.00	Jul 2	0.11	0.13	$0.12	16.7%	439	0.30	748
$21.50	Jul 10	0.27	0.32	$0.30	16.7%	232	0.31	311
$22.00	Jul 17	0.32	0.37	$0.35	14.3%	48	0.28	2.4K
$20.50	Jul 2	0.34	0.37	$0.36	8.3%	922	0.60	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.24	0.29	$0.27	18.5%	36	0.20	3.0K
$18.00	Jul 31	0.32	0.37	$0.35	14.3%	45	0.18	69
$19.50	Jul 17	0.36	0.40	$0.38	10.5%	24	0.27	433
$20.50	Jul 10	0.51	0.57	$0.54	11.1%	77	0.44	766
$20.00	Jul 17	0.52	0.55	$0.54	5.6%	34	0.35	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	2.92	5.15	$4.04	55.2%	1	0.98	--
$18.00	Jul 2	2.52	2.92	$2.72	14.7%	29	0.94	577
$19.00	Jul 2	1.52	1.98	$1.75	26.3%	12	0.93	230
$17.00	Jul 2	2.91	4.00	$3.46	31.5%	7	0.91	175
$17.50	Jul 10	3.05	4.00	$3.53	26.9%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 2	1.67	4.45	$3.06	90.8%	1	0.98	2
$21.50	Jul 2	0.78	0.97	$0.88	21.6%	10	0.92	249
$22.50	Jul 10	1.46	2.19	$1.83	39.9%	2	0.86	34
$22.00	Jul 17	1.60	1.81	$1.71	12.3%	67	0.72	176
$21.00	Jul 2	0.38	0.50	$0.44	27.3%	2.6K	0.70	525

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 13.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	0.01	0.03	$0.02	100.0%	1.8K	0.08	1.9K
$21.00	Jul 17	0.71	0.76	$0.74	6.8%	1.7K	0.46	9.8K
$22.00	Jul 2	0.00	0.06	$0.03	200.0%	1.6K	0.08	1.7K
$20.50	Jul 2	0.34	0.37	$0.36	8.3%	922	0.60	195
$21.00	Jul 10	0.45	0.52	$0.49	14.3%	502	0.44	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	0.38	0.50	$0.44	27.3%	2.6K	0.70	525
$20.00	Jul 2	0.03	0.07	$0.05	80.0%	702	0.15	752
$20.00	Jul 10	0.32	0.42	$0.37	27.0%	420	0.32	272
$21.00	Jul 17	0.97	1.05	$1.01	7.9%	177	0.54	2.7K
$20.50	Jul 2	0.14	0.25	$0.20	55.0%	154	0.40	564

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 83.2%, max 354.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 2	Jul 10	284.1%	62.5%	354.8%	8	175
$17.50	Jul 2	Jul 10	323.1%	85.0%	280.3%	12	9
$18.00	Jul 2	Jul 31	163.1%	57.0%	186.1%	31	587
$19.00	Jul 2	Jul 17	113.3%	51.8%	119.0%	14	3.5K
$22.50	Jul 2	Jul 17	100.6%	47.6%	111.4%	175	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 2	Aug 7	163.1%	59.7%	173.4%	12	--
$19.50	Jul 2	Jul 17	101.2%	50.3%	101.2%	47	946
$20.50	Jul 2	Jul 10	64.7%	49.0%	32.1%	231	1.3K
$17.50	Jul 10	Jul 17	85.0%	70.6%	20.4%	22	--
$21.50	Jul 2	Jul 17	55.6%	48.7%	14.3%	65	406

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 7.33, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 17	$0.12	$0.88	$0.12	7.33	$23.12
$23.00	$24.00	Jul 24	$0.13	$0.87	$0.13	6.69	$23.13
$21.50	$22.00	Jul 10	$0.11	$0.39	$0.11	3.55	$21.61
$22.00	$22.50	Jul 17	$0.11	$0.39	$0.11	3.55	$22.11
$22.00	$23.00	Jul 24	$0.23	$0.77	$0.23	3.35	$22.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Jul 31	$0.21	$0.79	$0.21	3.76	$18.79
$19.50	$19.00	Jul 17	$0.11	$0.39	$0.11	3.55	$19.39
$17.50	$17.00	Jul 17	$0.13	$0.37	$0.13	2.85	$17.37
$18.00	$17.00	Jul 24	$0.27	$0.73	$0.27	2.70	$17.73
$20.50	$20.00	Jul 2	$0.15	$0.35	$0.15	2.33	$20.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 9.00, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 10	$0.90	$0.90	$0.10	9.00	$19.90
$19.00	$19.50	Jul 2	$0.39	$0.39	$0.11	3.55	$19.39
$19.50	$20.00	Jul 17	$0.32	$0.32	$0.18	1.78	$19.82
$18.00	$21.00	Jul 31	$1.90	$1.90	$1.10	1.73	$19.90
$20.00	$20.50	Jul 17	$0.30	$0.30	$0.20	1.50	$20.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Jul 17	$0.39	$0.39	$0.11	3.55	$21.61
$22.50	$21.50	Jul 10	$0.71	$0.71	$0.29	2.45	$21.79
$21.50	$21.00	Jul 17	$0.31	$0.31	$0.19	1.63	$21.19
$21.50	$21.00	Jul 10	$0.30	$0.30	$0.20	1.50	$21.20
$21.00	$20.50	Jul 10	$0.28	$0.28	$0.22	1.27	$20.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.25, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 2	Jul 10	$0.09	100.6%	48.5%
$19.00	Jul 2	Jul 10	$0.15	113.3%	53.7%
$22.00	Jul 2	Jul 10	$0.16	86.5%	48.0%
$20.00	Jul 2	Jul 10	$0.21	62.5%	51.8%
$19.50	Jul 2	Jul 17	$0.22	101.2%	50.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 10	Jul 17	$0.08	60.9%	54.2%
$18.00	Jul 2	Jul 10	$0.11	163.1%	75.8%
$19.00	Jul 10	Jul 17	$0.13	53.7%	51.8%
$19.50	Jul 2	Jul 10	$0.14	101.2%	50.1%
$17.00	Jul 17	Jul 24	$0.20	56.7%	73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.71% of stock, avg 9.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Jul 2	$0.36	$0.20	$0.56	$19.94	$21.06	2.71%
$21.00	Jul 2	$0.12	$0.44	$0.56	$20.44	$21.56	2.71%
$20.00	Jul 2	$0.79	$0.05	$0.84	$19.16	$20.84	4.06%
$21.50	Jul 2	$0.02	$0.88	$0.90	$20.60	$22.40	4.35%
$20.50	Jul 10	$0.75	$0.54	$1.29	$19.21	$21.79	6.24%
$21.00	Jul 10	$0.49	$0.82	$1.31	$19.69	$22.31	6.34%
$20.00	Jul 10	$1.00	$0.37	$1.37	$18.63	$21.37	6.63%
$21.50	Jul 10	$0.30	$1.12	$1.42	$20.08	$22.92	6.87%
$19.50	Jul 2	$1.36	$0.07	$1.43	$18.07	$20.93	6.92%
$21.00	Jul 17	$0.74	$1.01	$1.75	$19.25	$22.75	8.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.34% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$20.00	Jul 2	$0.02	$0.05	$0.07	$19.93	$21.57
$22.00	$20.00	Jul 2	$0.03	$0.05	$0.08	$19.92	$22.08
$21.50	$19.50	Jul 2	$0.02	$0.07	$0.09	$19.41	$21.59
$22.00	$19.50	Jul 2	$0.03	$0.07	$0.10	$19.40	$22.10
$21.00	$20.00	Jul 2	$0.12	$0.05	$0.17	$19.83	$21.17
$23.00	$18.50	Jul 10	$0.06	$0.11	$0.17	$18.33	$23.17
$21.00	$19.50	Jul 2	$0.12	$0.07	$0.19	$19.31	$21.19
$23.00	$19.00	Jul 10	$0.06	$0.14	$0.20	$18.80	$23.20
$21.50	$20.50	Jul 2	$0.02	$0.20	$0.22	$20.28	$21.72
$22.50	$18.50	Jul 10	$0.11	$0.11	$0.22	$18.28	$22.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.26, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	20/21	Jul 24	$0.81	$0.19	4.26	$17.19	$20.81
20/21	22/22	Jul 10	$0.39	$0.11	3.55	$20.61	$21.89
20/20	21/22	Jul 17	$0.39	$0.11	3.55	$19.61	$21.39
20/20	20/21	Jul 17	$0.38	$0.12	3.17	$19.62	$20.88
19/20	21/22	Jul 31	$0.76	$0.24	3.17	$19.24	$21.76
20/21	22/23	Jul 31	$0.75	$0.25	3.00	$20.25	$22.75
20/20	21/22	Jul 10	$0.36	$0.14	2.57	$20.14	$21.36
17/18	21/22	Jul 17	$0.36	$0.14	2.57	$17.14	$21.36
20/20	21/22	Jul 10	$0.35	$0.15	2.33	$19.65	$21.35
17/18	18/19	Jul 17	$0.70	$0.30	2.33	$16.80	$18.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 17	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 17	$0.05	$0.45	9.00
$22.00	$23.00	$24.00	Jul 24	$0.10	$0.90	9.00
$17.50	$18.00	$18.50	Jul 2	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$19.50	$20.00	Jul 17	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Jul 31	$0.11	$0.89	8.09
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33
$17.00	$18.00	$19.00	Jul 31	$0.13	$0.87	6.69
$18.00	$19.00	$20.00	Jul 31	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.01, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.01	$1.99
$17.50	$19.00	1:2	Jul 10	-$0.27	$1.23
$22.00	$23.00	1:2	Jul 24	-$0.05	$0.95
$19.00	$20.00	1:2	Jul 10	-$0.10	$0.90
$21.00	$22.00	1:2	Jul 24	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 17	-$0.07	$0.93
$19.00	$18.00	1:2	Jul 31	-$0.14	$0.86
$18.00	$17.00	1:2	Jul 31	-$0.19	$0.81
$20.00	$19.00	1:2	Jul 31	-$0.20	$0.80
$22.50	$21.50	1:2	Jul 10	-$0.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 5.27%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Jul 31	$1.09	0.49	1.6%	5.27%	6.87%	10	294
$21.00	Jul 24	$0.84	0.47	1.6%	4.06%	5.66%	1	331
$22.00	Aug 7	$0.83	0.40	6.4%	4.02%	10.45%	26	27
$21.00	Jul 17	$0.71	0.46	1.6%	3.43%	5.03%	1.7K	9.8K
$22.00	Jul 31	$0.70	0.37	6.4%	3.39%	9.82%	1	292
$23.00	Aug 7	$0.54	0.30	11.3%	2.61%	13.88%	1	39
$21.50	Jul 17	$0.47	0.37	4.0%	2.27%	6.29%	181	2.0K
$22.00	Jul 24	$0.47	0.33	6.4%	2.27%	8.71%	10	329
$21.00	Jul 10	$0.45	0.44	1.6%	2.18%	3.77%	502	3.8K
$23.00	Jul 31	$0.42	0.26	11.3%	2.03%	13.30%	2	--

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 10,488

Total Puts 5,547

Put/Call Ratio 0.53

Net Difference 4,941

Prior's Put/Call Breakdown

Total Calls 12,483

Total Puts 8,621

Put/Call Ratio 0.69

Net Difference 3,862

Prior 7-Day Put/Call Summary

Total Calls 111,723

Total Puts 51,724

Average Put/Call Ratio 0.52

Ratio Trend Falling

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