NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$18.83 -2.23%

$18.73 (-0.53%)🌙

as of 07/07 06:48 PM

(7/6 18:45) ◀

Tuesday, July 7, 2026 (6:48pm)

▶ (7/8 18:49)

◀ 7/7 18:48 ▶

Option Volume

Detail

ℹ

Current (07/07) 20,021

Calls: 11,120 (56%)

Puts: 8,901 (44%)

Prior (07/06) 17,134

Calls: 9,181 (54%)

Puts: 7,953 (46%)

Current vs Prior +16.85%

Calls: +21.12% (Calls)

Puts: +11.92% (Puts)

Prior 7-Day Total 141,039

Calls: 80,872 (57%)

Puts: 60,167 (43%)

Prior 7-Day Average 20,148

Calls: 11,553 (57%)

Puts: 8,595 (43%)

Current vs Prior 7-Day Avg -0.63%

Calls: -3.75%

Puts: +3.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $2.30M

Calls: $1.36M (59%)

Puts: $942.9K (41%)

Prior (07/06) $1.75M

Calls: $886.7K (51%)

Puts: $862.0K (49%)

Current vs Prior +31.45%

Calls: +52.90%

Puts: +9.39%

Prior 7-Day Total $15.85M

Calls: $9.74M (61%)

Puts: $6.11M (39%)

Prior 7-Day Average $2.26M

Calls: $1.39M (61%)

Puts: $872.9K (39%)

Current vs Prior 7-Day Avg +1.50%

Calls: -2.59%

Puts: +8.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.80

Prior (07/06) 0.87

Current vs Prior -7.60%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +8.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 303,554

Calls: 171,056 (56%)

Puts: 132,498 (44%)

Prior (07/06) 289,172

Calls: 170,571 (59%)

Puts: 118,601 (41%)

Current vs Prior +4.97%

Prior 7-Day Total 2,206,376

Calls: 1,421,818 (64%)

Puts: 784,558 (36%)

Prior 7-Day Average 315,196

Calls: 203,116 (64%)

Puts: 112,079 (36%)

Current vs Prior 7-Day Avg -3.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.64% | 8.87%8.87% | 16.25%

Prior 6.59% | 9.14%9.14% | 16.25%

Current vs Prior +0.67% | -2.95%-2.95% | -0.00%

Prior 7-Day Avg 5.44% | 8.43%9.14% | 16.25%

Current vs 7-Day Avg +22.02% | +5.24%-2.95% | -0.00%

Prior 7-Day Eod 6.59% | 9.14%-- | --

Current vs 7-Day Eod +0.67% | -2.95%-- | --

Sentiment BEARISHBULLISH

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 36.25% | 11.46%

Calls: 32.81% | 12.94%

Puts: 39.69% | 9.97%

Current vs 7-Day Avg +14.92% | -51.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 15 of results (avg 6.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	1.99	2.07	$2.03	3.9%	24	0.63	20
$19.50	Jul 17	0.39	0.41	$0.40	5.0%	54	0.37	29
$19.00	Aug 21	1.46	1.54	$1.50	5.3%	29	0.53	66
$20.00	Aug 21	1.04	1.10	$1.07	5.6%	42	0.43	1.2K
$20.00	Jul 24	0.38	0.41	$0.40	7.5%	2	0.32	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.09	2.17	$2.13	3.8%	4	0.57	--
$20.00	Jul 31	1.73	1.83	$1.78	5.6%	149	0.63	135
$19.50	Jul 17	1.03	1.09	$1.06	5.7%	303	0.64	511
$19.00	Aug 21	1.51	1.60	$1.56	5.8%	104	0.47	318
$18.00	Aug 21	1.04	1.13	$1.09	8.3%	247	0.37	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.06	0.07	$0.07	14.3%	645	0.13	974
$20.50	Jul 17	0.14	0.17	$0.16	18.8%	179	0.18	1.2K
$21.00	Jul 24	0.16	0.19	$0.18	16.7%	15	0.17	--
$20.00	Jul 17	0.23	0.27	$0.25	16.0%	219	0.26	7.9K
$21.00	Jul 31	0.36	0.42	$0.39	15.4%	79	0.25	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 31	0.39	0.46	$0.43	16.3%	8	0.23	52
$16.00	Aug 21	0.42	0.47	$0.44	11.4%	68	0.19	182
$18.50	Jul 17	0.50	0.58	$0.54	14.8%	104	0.40	341
$18.50	Jul 24	0.65	0.78	$0.72	18.1%	3	0.41	--
$17.00	Aug 21	0.69	0.76	$0.73	9.6%	39	0.27	87

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	2.52	3.05	$2.79	19.0%	4	0.97	49
$16.00	Jul 17	2.05	3.95	$3.00	63.3%	780	0.96	644
$17.00	Jul 10	1.64	2.04	$1.84	21.7%	5	0.96	10
$16.50	Jul 17	2.11	2.78	$2.44	27.5%	4	0.91	--
$17.50	Jul 10	1.22	1.60	$1.41	27.0%	4	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 10	2.31	3.10	$2.71	29.2%	10	1.00	150
$22.00	Jul 10	2.93	3.70	$3.32	23.2%	1	1.00	95
$21.00	Jul 10	1.98	2.53	$2.26	24.3%	29	0.96	1.1K
$20.50	Jul 10	1.52	1.92	$1.72	23.3%	14	0.94	846
$22.00	Jul 17	2.64	3.65	$3.15	32.1%	100	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 10.3K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	1.83	2.98	$2.41	47.7%	794	0.88	4.0K
$16.00	Jul 17	2.05	3.95	$3.00	63.3%	780	0.96	644
$20.00	Jul 10	0.06	0.07	$0.07	14.3%	645	0.13	974
$18.00	Jul 17	1.12	1.42	$1.27	23.6%	619	0.70	824
$19.00	Jul 10	0.31	0.38	$0.35	20.0%	354	0.45	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.02	0.10	$0.06	133.3%	1.7K	0.11	796
$19.50	Jul 17	1.03	1.09	$1.06	5.7%	303	0.64	511
$18.00	Jul 17	0.31	0.40	$0.36	25.0%	252	0.30	3.1K
$18.00	Aug 21	1.04	1.13	$1.09	8.3%	247	0.37	1.9K
$19.00	Jul 10	0.42	0.56	$0.49	28.6%	181	0.55	526

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 22.8%, max 121.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 10	Jul 17	136.5%	61.6%	121.5%	7	6
$16.00	Jul 10	Aug 7	103.8%	60.5%	71.5%	6	49
$22.50	Jul 10	Jul 17	117.0%	73.6%	58.8%	16	166
$21.50	Jul 10	Jul 24	72.3%	52.1%	38.6%	27	407
$22.00	Jul 10	Aug 21	75.1%	57.1%	31.6%	18	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 21	75.1%	57.1%	31.6%	101	95
$17.50	Jul 10	Jul 24	68.4%	57.4%	19.2%	1.7K	866
$20.50	Jul 10	Jul 24	59.4%	50.4%	17.8%	34	846
$17.00	Jul 10	Aug 21	68.0%	58.8%	15.7%	117	748
$21.00	Jul 10	Aug 21	65.4%	57.5%	13.8%	141	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 5.67, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.15	$0.85	$0.15	5.67	$21.15
$20.00	$21.00	Aug 14	$0.20	$0.80	$0.20	4.00	$20.20
$20.00	$21.00	Jul 24	$0.22	$0.78	$0.22	3.55	$20.22
$21.00	$22.00	Aug 21	$0.23	$0.77	$0.23	3.35	$21.23
$20.00	$21.00	Jul 31	$0.29	$0.71	$0.29	2.45	$20.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Aug 7	$0.24	$0.76	$0.24	3.17	$17.76
$17.00	$16.00	Aug 21	$0.29	$0.71	$0.29	2.45	$16.71
$18.00	$17.50	Jul 24	$0.15	$0.35	$0.15	2.33	$17.85
$17.00	$16.00	Aug 7	$0.31	$0.69	$0.31	2.23	$16.69
$18.50	$18.00	Jul 10	$0.16	$0.34	$0.16	2.12	$18.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 3.17, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$18.00	Aug 7	$1.51	$1.51	$0.49	3.08	$17.51
$18.00	$18.50	Jul 17	$0.37	$0.37	$0.13	2.85	$18.37
$19.00	$19.50	Jul 24	$0.37	$0.37	$0.13	2.85	$19.37
$17.50	$18.00	Jul 17	$0.36	$0.36	$0.14	2.57	$17.86
$17.00	$19.00	Jul 31	$1.24	$1.24	$0.76	1.63	$18.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 10	$0.38	$0.38	$0.12	3.17	$19.62
$22.00	$20.50	Jul 24	$1.13	$1.13	$0.37	3.05	$20.87
$19.50	$19.00	Jul 10	$0.37	$0.37	$0.13	2.85	$19.13
$22.00	$21.00	Aug 21	$0.73	$0.73	$0.27	2.70	$21.27
$21.00	$20.00	Aug 21	$0.64	$0.64	$0.36	1.78	$20.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.05	65.4%	49.6%
$16.50	Jul 10	Jul 17	$0.08	136.5%	61.6%
$22.00	Jul 10	Jul 17	$0.08	75.1%	67.6%
$21.50	Jul 10	Jul 17	$0.09	72.3%	61.9%
$20.50	Jul 10	Jul 17	$0.13	59.4%	53.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Jul 10	Jul 17	$0.05	59.4%	53.2%
$17.00	Jul 10	Jul 17	$0.10	68.0%	56.9%
$16.50	Jul 17	Jul 24	$0.13	61.6%	63.6%
$19.50	Jul 10	Jul 17	$0.20	56.5%	53.8%
$18.00	Jul 10	Jul 17	$0.26	58.5%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.46% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 10	$0.35	$0.49	$0.84	$18.16	$19.84	4.46%
$19.50	Jul 10	$0.15	$0.86	$1.01	$18.49	$20.51	5.36%
$18.50	Jul 10	$0.76	$0.26	$1.02	$17.48	$19.52	5.42%
$18.00	Jul 10	$0.97	$0.10	$1.07	$16.93	$19.07	5.68%
$20.00	Jul 10	$0.07	$1.24	$1.31	$18.69	$21.31	6.96%
$19.00	Jul 17	$0.63	$0.77	$1.40	$17.60	$20.40	7.43%
$18.50	Jul 17	$0.90	$0.54	$1.44	$17.06	$19.94	7.65%
$19.50	Jul 17	$0.40	$1.06	$1.46	$18.04	$20.96	7.75%
$17.50	Jul 10	$1.41	$0.06	$1.47	$16.03	$18.97	7.81%
$20.00	Jul 17	$0.25	$1.25	$1.50	$18.50	$21.50	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.48% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.50	Jul 10	$0.03	$0.06	$0.09	$17.41	$20.59
$20.00	$17.50	Jul 10	$0.07	$0.06	$0.13	$17.37	$20.13
$20.50	$18.00	Jul 10	$0.03	$0.10	$0.13	$17.87	$20.63
$20.00	$18.00	Jul 10	$0.07	$0.10	$0.17	$17.83	$20.17
$21.50	$16.50	Jul 17	$0.10	$0.08	$0.18	$16.32	$21.68
$19.50	$17.50	Jul 10	$0.15	$0.06	$0.21	$17.29	$19.71
$21.50	$17.00	Jul 17	$0.10	$0.12	$0.22	$16.78	$21.72
$20.50	$16.50	Jul 17	$0.16	$0.08	$0.24	$16.26	$20.74
$19.50	$18.00	Jul 10	$0.15	$0.10	$0.25	$17.75	$19.75
$20.50	$17.00	Jul 17	$0.16	$0.12	$0.28	$16.72	$20.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 5.25, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Aug 7	$0.84	$0.16	5.25	$16.16	$18.84
16/17	18/19	Aug 21	$0.82	$0.18	4.56	$16.18	$18.82
19/20	21/22	Aug 21	$0.80	$0.20	4.00	$19.20	$21.80
17/18	19/20	Aug 21	$0.79	$0.21	3.76	$17.21	$19.79
18/19	20/21	Aug 21	$0.79	$0.21	3.76	$18.21	$20.79
18/19	20/21	Aug 7	$0.77	$0.23	3.35	$18.23	$20.77
18/19	20/20	Jul 17	$0.38	$0.12	3.17	$18.62	$19.88
16/17	19/20	Aug 14	$0.76	$0.24	3.17	$16.24	$19.76
17/18	20/20	Jul 17	$0.37	$0.13	2.85	$17.13	$19.87
17/18	19/20	Jul 31	$0.74	$0.26	2.85	$17.26	$19.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 7	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$18.00	$19.00	$20.00	Aug 21	$0.10	$0.90	9.00
$19.00	$20.00	$21.00	Aug 21	$0.11	$0.89	8.09
$19.50	$20.00	$20.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 21	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Aug 21	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$17.00	$17.50	$18.00	Jul 24	$0.05	$0.45	9.00
$18.00	$19.00	$20.00	Aug 21	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.23, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Aug 7	-$0.23	$1.77
$21.00	$22.00	1:2	Jul 31	-$0.09	$0.91
$20.00	$21.00	1:2	Jul 31	-$0.10	$0.90
$20.00	$21.00	1:2	Aug 7	-$0.22	$0.78
$19.00	$20.00	1:2	Jul 31	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Jul 24	-$0.11	$0.89
$18.00	$17.00	1:2	Jul 31	-$0.11	$0.89
$17.00	$16.00	1:2	Aug 21	-$0.15	$0.85
$19.00	$18.00	1:2	Jul 31	-$0.31	$0.69
$22.00	$20.50	1:2	Jul 24	-$0.82	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 7.75%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Aug 21	$1.46	0.53	0.9%	7.75%	8.66%	29	66
$19.00	Jul 31	$1.04	0.51	0.9%	5.52%	6.43%	34	--
$20.00	Aug 21	$1.04	0.43	6.2%	5.52%	11.74%	42	1.2K
$19.00	Aug 14	$1.03	0.52	0.9%	5.47%	6.37%	1	2
$19.00	Aug 7	$0.92	0.52	0.9%	4.89%	5.79%	80	36
$19.00	Jul 24	$0.77	0.50	0.9%	4.09%	4.99%	36	159
$21.00	Aug 21	$0.71	0.33	11.5%	3.77%	15.29%	50	211
$20.00	Jul 31	$0.63	0.38	6.2%	3.35%	9.56%	204	186
$19.00	Jul 17	$0.60	0.48	0.9%	3.19%	4.09%	79	3.2K
$20.00	Aug 14	$0.60	0.41	6.2%	3.19%	9.40%	6	60

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 11,120

Total Puts 8,901

Put/Call Ratio 0.80

Net Difference 2,219

Prior's Put/Call Breakdown

Total Calls 9,181

Total Puts 7,953

Put/Call Ratio 0.87

Net Difference 1,228

Prior 7-Day Put/Call Summary

Total Calls 80,872

Total Puts 60,167

Average Put/Call Ratio 0.74

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