NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$19.26 -2.63%

$19.30 (+0.21%)🌙

as of 07/06 06:45 PM

(7/2 18:45) ◀

Monday, July 6, 2026 (6:45pm)

▶ (7/7 18:48)

◀ 7/6 18:45 ▶

Option Volume

Detail

ℹ

Current (07/06) 17,134

Calls: 9,181 (54%)

Puts: 7,953 (46%)

Prior (07/02) 28,090

Calls: 11,883 (42%)

Puts: 16,207 (58%)

Current vs Prior -39.00%

Calls: -22.74% (Calls)

Puts: -50.93% (Puts)

Prior 7-Day Total 123,905

Calls: 71,691 (58%)

Puts: 52,214 (42%)

Prior 7-Day Average 20,650

Calls: 10,241 (58%)

Puts: 7,459 (42%)

Current vs Prior 7-Day Avg -17.03%

Calls: -10.36%

Puts: +6.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $1.75M

Calls: $886.7K (51%)

Puts: $862.0K (49%)

Prior (07/02) $3.79M

Calls: $1.55M (41%)

Puts: $2.24M (59%)

Current vs Prior -53.89%

Calls: -42.72%

Puts: -61.59%

Prior 7-Day Total $14.10M

Calls: $8.86M (63%)

Puts: $5.25M (37%)

Prior 7-Day Average $2.35M

Calls: $1.27M (63%)

Puts: $749.7K (37%)

Current vs Prior 7-Day Avg -25.61%

Calls: -29.91%

Puts: +14.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.87

Prior (07/02) 1.36

Current vs Prior -36.49%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +20.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 289,172

Calls: 170,571 (59%)

Puts: 118,601 (41%)

Prior (07/02) 317,770

Calls: 202,006 (64%)

Puts: 115,764 (36%)

Current vs Prior -9.00%

Prior 7-Day Total 1,917,204

Calls: 1,251,247 (65%)

Puts: 665,957 (35%)

Prior 7-Day Average 319,534

Calls: 208,541 (65%)

Puts: 110,992 (35%)

Current vs Prior 7-Day Avg -9.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.59% | 9.14%9.14% | 16.25%

Prior 7.18% | 9.61%-- | --

Current vs Prior -8.15% | -4.87%-- | --

Prior 7-Day Avg 5.25% | 8.31%-- | --

Current vs 7-Day Avg +25.64% | +9.98%-- | --

Prior 7-Day Eod 7.18% | 9.61%-- | --

Current vs 7-Day Eod -8.15% | -4.87%-- | --

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 35.35% | 12.44%

Calls: 32.73% | 14.19%

Puts: 37.98% | 10.69%

Current vs 7-Day Avg +17.86% | -55.13%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 18 of results (avg 7.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 17	0.28	0.29	$0.29	3.4%	266	0.27	1.1K
$19.00	Jul 17	0.86	0.91	$0.89	5.6%	33	0.57	3.2K
$20.00	Jul 17	0.42	0.45	$0.44	6.8%	188	0.36	7.8K
$19.00	Jul 31	1.26	1.36	$1.31	7.6%	1	0.56	--
$19.50	Jul 10	0.37	0.40	$0.39	7.7%	694	0.43	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.59	0.62	$0.61	4.9%	100	0.42	2.6K
$20.00	Jul 31	1.49	1.58	$1.54	5.8%	21	0.57	136
$20.50	Jul 17	1.47	1.57	$1.52	6.6%	2	0.73	--
$20.00	Jul 17	1.12	1.20	$1.16	6.9%	207	0.64	4.0K
$20.00	Jul 24	1.26	1.37	$1.32	8.3%	10	0.61	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.07	0.08	$0.08	12.5%	167	0.09	2.4K
$21.00	Jul 17	0.16	0.19	$0.18	16.7%	549	0.19	9.1K
$20.50	Jul 17	0.28	0.29	$0.29	3.4%	266	0.27	1.1K
$19.50	Jul 10	0.37	0.40	$0.39	7.7%	694	0.43	100
$20.00	Jul 17	0.42	0.45	$0.44	6.8%	188	0.36	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.09	0.10	$0.10	10.0%	107	0.14	1.3K
$19.00	Jul 10	0.33	0.38	$0.36	13.9%	369	0.40	247
$17.00	Jul 31	0.32	0.39	$0.36	19.4%	7	0.19	45
$18.00	Jul 24	0.37	0.42	$0.40	12.5%	32	0.27	650
$18.50	Jul 17	0.40	0.48	$0.44	18.2%	303	0.33	137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	2.16	2.57	$2.37	17.3%	2	0.94	--
$15.50	Jul 10	3.50	3.90	$3.70	10.8%	280	0.91	--
$17.50	Jul 10	1.57	2.04	$1.81	26.0%	11	0.90	2
$17.00	Jul 17	2.15	2.74	$2.45	24.1%	4	0.88	4.0K
$18.00	Jul 10	1.21	1.57	$1.39	25.9%	20	0.85	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 10	2.14	2.53	$2.34	16.7%	5	0.95	149
$22.50	Jul 17	2.70	3.45	$3.08	24.4%	1	0.95	--
$22.00	Jul 10	2.46	2.88	$2.67	15.7%	1	0.94	--
$21.00	Jul 10	1.57	1.93	$1.75	20.6%	9	0.92	1.1K
$21.50	Jul 17	2.12	2.51	$2.32	16.8%	2	0.88	152

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 8.3K, top 760)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.37	0.40	$0.39	7.7%	694	0.43	100
$21.00	Jul 17	0.16	0.19	$0.18	16.7%	549	0.19	9.1K
$20.50	Jul 10	0.09	0.11	$0.10	20.0%	349	0.16	292
$20.00	Jul 10	0.18	0.23	$0.21	23.8%	291	0.28	821
$15.50	Jul 10	3.50	3.90	$3.70	10.8%	280	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.04	0.08	$0.06	66.7%	760	0.09	51
$17.00	Jul 10	0.02	0.03	$0.03	33.3%	516	0.04	161
$19.00	Jul 10	0.33	0.38	$0.36	13.9%	369	0.40	247
$18.50	Jul 17	0.40	0.48	$0.44	18.2%	303	0.33	137
$17.50	Jul 17	0.15	0.22	$0.19	36.8%	277	0.17	27

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 14.2%, max 57.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 14	80.5%	57.5%	40.0%	94	2.9K
$23.00	Jul 10	Aug 14	72.9%	59.4%	22.8%	38	2.1K
$21.50	Jul 10	Jul 17	63.1%	53.1%	18.8%	323	2.3K
$18.50	Jul 10	Jul 24	61.0%	53.3%	14.5%	10	--
$17.00	Jul 10	Jul 17	71.3%	62.5%	14.2%	6	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Aug 14	99.1%	62.9%	57.5%	13	59
$17.50	Jul 10	Jul 24	70.7%	57.0%	24.0%	830	51
$17.00	Jul 10	Aug 14	71.3%	59.6%	19.7%	522	161
$21.50	Jul 10	Jul 17	63.1%	53.1%	18.8%	7	301
$19.50	Jul 10	Jul 24	62.1%	54.6%	13.7%	275	232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 6.14, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Aug 14	$0.14	$0.86	$0.14	6.14	$22.14
$21.00	$22.00	Jul 24	$0.15	$0.85	$0.15	5.67	$21.15
$22.00	$23.00	Aug 7	$0.17	$0.83	$0.17	4.88	$22.17
$20.00	$20.50	Jul 10	$0.11	$0.39	$0.11	3.55	$20.11
$20.50	$21.00	Jul 17	$0.11	$0.39	$0.11	3.55	$20.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Aug 7	$0.19	$0.81	$0.19	4.26	$17.81
$17.00	$16.00	Aug 14	$0.19	$0.81	$0.19	4.26	$16.81
$17.00	$16.00	Jul 31	$0.20	$0.80	$0.20	4.00	$16.80
$16.50	$16.00	Jul 24	$0.13	$0.37	$0.13	2.85	$16.37
$18.00	$17.00	Jul 31	$0.26	$0.74	$0.26	2.85	$17.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 4.00, avg 1.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Jul 10	$0.40	$0.40	$0.10	4.00	$18.40
$18.00	$18.50	Jul 24	$0.38	$0.38	$0.12	3.17	$18.38
$18.00	$18.50	Jul 17	$0.36	$0.36	$0.14	2.57	$18.36
$18.50	$19.00	Jul 10	$0.34	$0.34	$0.16	2.12	$18.84
$18.50	$19.00	Jul 17	$0.30	$0.30	$0.20	1.50	$18.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$21.50	Jul 17	$0.76	$0.76	$0.24	3.17	$21.74
$20.50	$20.00	Jul 17	$0.36	$0.36	$0.14	2.57	$20.14
$20.50	$20.00	Jul 24	$0.35	$0.35	$0.15	2.33	$20.15
$20.00	$19.50	Jul 10	$0.33	$0.33	$0.17	1.94	$19.67
$22.00	$21.50	Jul 10	$0.33	$0.33	$0.17	1.94	$21.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.19, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 10	Jul 17	$0.08	71.3%	62.5%
$21.50	Jul 10	Jul 17	$0.08	63.1%	53.1%
$21.00	Jul 10	Jul 17	$0.13	59.6%	53.5%
$18.00	Jul 10	Jul 17	$0.16	63.1%	58.6%
$20.50	Jul 10	Jul 17	$0.19	59.7%	54.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 10	Jul 17	$0.09	71.3%	62.5%
$17.50	Jul 10	Jul 17	$0.13	70.7%	60.2%
$16.50	Jul 17	Jul 24	$0.13	69.5%	69.5%
$18.00	Jul 10	Jul 17	$0.19	63.1%	58.6%
$20.00	Jul 10	Jul 17	$0.21	60.3%	55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.24% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 10	$0.65	$0.36	$1.01	$17.99	$20.01	5.24%
$19.50	Jul 10	$0.39	$0.62	$1.01	$18.49	$20.51	5.24%
$20.00	Jul 10	$0.21	$0.95	$1.16	$18.84	$21.16	6.02%
$18.50	Jul 10	$0.99	$0.19	$1.18	$17.32	$19.68	6.13%
$20.50	Jul 10	$0.10	$1.21	$1.31	$19.19	$21.81	6.80%
$18.00	Jul 10	$1.39	$0.10	$1.49	$16.51	$19.49	7.74%
$19.00	Jul 17	$0.89	$0.61	$1.50	$17.50	$20.50	7.79%
$19.50	Jul 17	$0.65	$0.87	$1.52	$17.98	$21.02	7.89%
$20.00	Jul 17	$0.44	$1.16	$1.60	$18.40	$21.60	8.31%
$18.50	Jul 17	$1.19	$0.44	$1.63	$16.87	$20.13	8.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.52% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Jul 10	$0.04	$0.06	$0.10	$17.40	$22.10
$21.00	$17.50	Jul 10	$0.05	$0.06	$0.11	$17.39	$21.11
$22.00	$18.00	Jul 10	$0.04	$0.10	$0.14	$17.86	$22.14
$21.00	$18.00	Jul 10	$0.05	$0.10	$0.15	$17.85	$21.15
$20.50	$17.50	Jul 10	$0.10	$0.06	$0.16	$17.34	$20.66
$20.50	$18.00	Jul 10	$0.10	$0.10	$0.20	$17.80	$20.70
$22.00	$18.50	Jul 10	$0.04	$0.19	$0.23	$18.27	$22.23
$21.50	$17.00	Jul 17	$0.11	$0.12	$0.23	$16.77	$21.73
$21.00	$18.50	Jul 10	$0.05	$0.19	$0.24	$18.26	$21.24
$20.00	$17.50	Jul 10	$0.21	$0.06	$0.27	$17.23	$20.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.56, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	19/20	Aug 14	$0.82	$0.18	4.56	$17.18	$19.82
19/20	21/22	Aug 7	$0.81	$0.19	4.26	$19.19	$21.81
20/20	20/21	Jul 17	$0.40	$0.10	4.00	$19.60	$20.90
18/19	20/21	Aug 7	$0.79	$0.21	3.76	$18.21	$20.79
18/18	19/20	Jul 17	$0.39	$0.11	3.55	$18.11	$19.39
19/20	20/21	Jul 24	$0.39	$0.11	3.55	$19.11	$20.89
18/19	20/20	Jul 17	$0.38	$0.12	3.17	$18.62	$19.88
19/20	21/22	Jul 31	$0.76	$0.24	3.17	$19.24	$21.76
16/17	18/19	Aug 14	$0.76	$0.24	3.17	$16.24	$18.76
19/20	20/20	Jul 10	$0.37	$0.13	2.85	$19.13	$20.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 7	$0.09	$0.91	10.11
$21.00	$22.00	$23.00	Aug 7	$0.09	$0.91	10.11
$18.00	$19.00	$20.00	Aug 14	$0.09	$0.91	10.11
$19.00	$20.00	$21.00	Aug 7	$0.11	$0.89	8.09
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 31	$0.06	$0.94	15.67
$16.50	$17.00	$17.50	Jul 17	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 17	$0.05	$0.45	9.00
$18.00	$19.00	$20.00	Aug 7	$0.11	$0.89	8.09
$17.00	$18.00	$19.00	Jul 31	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $--, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 17	$0.00	$1.00
$21.00	$22.00	1:2	Jul 31	-$0.07	$0.93
$19.00	$20.00	1:2	Jul 24	-$0.11	$0.89
$22.00	$23.00	1:2	Aug 7	-$0.11	$0.89
$22.00	$23.00	1:2	Jul 31	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Jul 31	-$0.10	$0.90
$17.00	$16.00	1:2	Aug 14	-$0.17	$0.83
$18.00	$17.00	1:2	Aug 14	-$0.21	$0.79
$19.00	$18.00	1:2	Jul 31	-$0.24	$0.76
$19.00	$18.00	1:2	Aug 7	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.35%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 14	$1.03	0.46	3.8%	5.35%	9.19%	45	--
$20.00	Aug 7	$0.95	0.45	3.8%	4.93%	8.77%	3	8
$20.00	Jul 31	$0.81	0.43	3.8%	4.21%	8.05%	111	89
$19.50	Jul 17	$0.60	0.47	1.2%	3.12%	4.36%	21	15
$21.00	Aug 7	$0.59	0.34	9.0%	3.06%	12.10%	3	39
$20.00	Jul 24	$0.56	0.39	3.8%	2.91%	6.75%	120	158
$21.00	Jul 31	$0.46	0.30	9.0%	2.39%	11.42%	46	297
$22.00	Aug 14	$0.44	0.27	14.2%	2.28%	16.51%	3	2
$20.00	Jul 17	$0.42	0.36	3.8%	2.18%	6.02%	188	7.8K
$19.50	Jul 10	$0.37	0.43	1.2%	1.92%	3.17%	694	100

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 9,181

Total Puts 7,953

Put/Call Ratio 0.87

Net Difference 1,228

Prior's Put/Call Breakdown

Total Calls 11,883

Total Puts 16,207

Put/Call Ratio 1.36

Net Difference -4,324

Prior 7-Day Put/Call Summary

Total Calls 71,691

Total Puts 52,214

Average Put/Call Ratio 0.72

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