NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$19.76 +6.98%

$19.67 (-0.47%)🌙

as of 07/09 06:48 PM

(7/8 18:49) ◀

Thursday, July 9, 2026 (6:48pm)

▶ (7/10 18:49)

◀ 7/9 18:48 ▶

Option Volume

Detail

ℹ

Current (07/09) 39,822

Calls: 27,757 (70%)

Puts: 12,065 (30%)

Prior (07/08) 15,951

Calls: 10,526 (66%)

Puts: 5,425 (34%)

Current vs Prior +149.65%

Calls: +163.70% (Calls)

Puts: +122.40% (Puts)

Prior 7-Day Total 137,754

Calls: 78,714 (57%)

Puts: 59,040 (43%)

Prior 7-Day Average 19,679

Calls: 11,244 (57%)

Puts: 8,434 (43%)

Current vs Prior 7-Day Avg +102.36%

Calls: +146.84%

Puts: +43.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $3.51M

Calls: $2.56M (73%)

Puts: $954.0K (27%)

Prior (07/08) $1.38M

Calls: $850.1K (62%)

Puts: $531.6K (38%)

Current vs Prior +154.35%

Calls: +201.16%

Puts: +79.47%

Prior 7-Day Total $15.30M

Calls: $9.06M (59%)

Puts: $6.23M (41%)

Prior 7-Day Average $2.19M

Calls: $1.29M (59%)

Puts: $890.4K (41%)

Current vs Prior 7-Day Avg +60.82%

Calls: +97.73%

Puts: +7.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.43

Prior (07/08) 0.52

Current vs Prior -15.66%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -42.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 393,669

Calls: 236,492 (60%)

Puts: 157,177 (40%)

Prior (07/08) 354,317

Calls: 232,726 (66%)

Puts: 121,591 (34%)

Current vs Prior +11.11%

Prior 7-Day Total 2,224,916

Calls: 1,402,829 (63%)

Puts: 822,087 (37%)

Prior 7-Day Average 317,845

Calls: 200,404 (63%)

Puts: 117,441 (37%)

Current vs Prior 7-Day Avg +23.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.10% | 7.44%7.44% | 15.94%

Prior 5.47% | 8.66%8.66% | 16.46%

Current vs Prior -25.04% | -14.12%-14.12% | -3.15%

Prior 7-Day Avg 5.70% | 8.56%8.89% | 16.32%

Current vs 7-Day Avg -28.05% | -13.14%-16.32% | -2.32%

Prior 7-Day Eod 5.47% | 8.66%-- | --

Current vs 7-Day Eod -25.04% | -14.12%-- | --

Sentiment BULLISHBULLISH

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 41.66% | 5.58%

Calls: 33.33% | 5.49%

Puts: 50.00% | 5.68%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.56M). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 150% vs prior - elevated interest.

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 28 of results (avg 7.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 7	1.71	1.79	$1.75	4.6%	152	0.63	148
$18.50	Jul 24	1.56	1.64	$1.60	5.0%	3	0.74	22
$19.50	Jul 24	0.91	0.96	$0.94	5.3%	75	0.57	23
$21.00	Aug 21	1.04	1.10	$1.07	5.6%	128	0.42	259
$19.00	Jul 31	1.48	1.57	$1.53	5.9%	33	0.63	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.21	2.31	$2.26	4.4%	8	0.58	141
$20.00	Jul 31	1.18	1.24	$1.21	5.0%	20	0.51	--
$18.00	Aug 21	0.79	0.84	$0.82	6.1%	209	0.29	2.1K
$19.00	Jul 17	0.31	0.33	$0.32	6.3%	149	0.30	2.7K
$19.00	Aug 21	1.15	1.23	$1.19	6.7%	10	0.39	842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.56, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.06	0.07	$0.07	14.3%	307	0.09	2.2K
$21.50	Jul 24	0.21	0.25	$0.23	17.4%	56	0.21	--
$20.50	Jul 17	0.28	0.33	$0.31	16.1%	166	0.32	1.3K
$21.00	Jul 24	0.31	0.35	$0.33	12.1%	37	0.28	814
$22.00	Jul 31	0.31	0.37	$0.34	17.6%	51	0.23	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.31	0.33	$0.32	6.3%	149	0.30	2.7K
$16.00	Aug 21	0.30	0.35	$0.32	15.6%	6	0.14	522
$17.00	Aug 7	0.35	0.41	$0.38	15.8%	22	0.18	38
$20.00	Jul 10	0.39	0.47	$0.43	18.6%	654	0.67	1.8K
$18.00	Jul 31	0.41	0.45	$0.43	9.3%	16	0.24	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	1.97	2.43	$2.20	20.9%	130	1.00	6
$18.00	Jul 10	1.49	2.00	$1.75	29.1%	62	1.00	192
$16.00	Jul 17	3.60	4.15	$3.88	14.2%	2	1.00	612
$17.00	Jul 10	2.58	3.10	$2.84	18.3%	129	0.94	10
$16.50	Jul 17	2.82	4.05	$3.43	35.9%	2	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	2.38	3.10	$2.74	26.3%	53	0.98	--
$22.00	Jul 10	1.95	2.58	$2.27	27.8%	123	0.97	--
$21.50	Jul 10	1.40	1.93	$1.67	31.7%	103	0.96	66
$23.00	Jul 10	2.86	3.45	$3.16	18.7%	20	0.95	--
$21.00	Jul 10	1.25	1.46	$1.36	15.4%	751	0.95	954

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 23.8K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	1.02	1.11	$1.07	8.4%	2.1K	0.70	4.0K
$21.00	Jul 17	0.16	0.20	$0.18	22.2%	2.0K	0.22	9.4K
$19.00	Jul 10	0.71	0.98	$0.85	31.8%	1.0K	0.82	939
$22.00	Aug 21	0.72	0.77	$0.75	6.7%	577	0.33	2.5K
$21.00	Jul 10	0.00	0.03	$0.02	150.0%	547	0.05	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 17	0.47	0.54	$0.51	13.7%	3.9K	0.42	599
$21.00	Jul 17	1.40	1.56	$1.48	10.8%	1.0K	0.78	2.7K
$21.00	Jul 10	1.25	1.46	$1.36	15.4%	751	0.95	954
$20.00	Jul 10	0.39	0.47	$0.43	18.6%	654	0.67	1.8K
$19.00	Jul 10	0.03	0.17	$0.10	140.0%	569	0.20	602

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 106.9%, max 537.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 10	Jul 17	444.5%	69.7%	537.5%	7	10
$16.00	Jul 10	Jul 17	445.9%	70.8%	529.6%	7	662
$17.00	Jul 10	Jul 31	194.0%	59.3%	227.2%	157	10
$23.00	Jul 10	Aug 21	175.6%	56.7%	209.5%	248	946
$21.50	Jul 10	Jul 24	97.8%	50.0%	95.5%	204	407

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 10	Jul 24	107.9%	56.6%	90.8%	151	2.8K
$21.50	Jul 10	Jul 17	97.8%	52.7%	85.5%	108	221
$18.50	Jul 10	Jul 24	98.6%	53.5%	84.2%	101	257
$18.00	Jul 10	Aug 21	102.8%	59.5%	72.7%	244	3.7K
$19.00	Jul 10	Aug 21	88.9%	58.0%	53.2%	579	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 6.14, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.14	$0.86	$0.14	6.14	$22.14
$21.00	$21.50	Jul 24	$0.10	$0.40	$0.10	4.00	$21.10
$22.00	$23.00	Aug 7	$0.20	$0.80	$0.20	4.00	$22.20
$22.00	$23.00	Aug 14	$0.20	$0.80	$0.20	4.00	$22.20
$22.00	$23.00	Aug 21	$0.24	$0.76	$0.24	3.17	$22.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Aug 7	$0.15	$0.85	$0.15	5.67	$16.85
$17.00	$16.00	Aug 14	$0.18	$0.82	$0.18	4.56	$16.82
$17.00	$16.00	Aug 21	$0.21	$0.79	$0.21	3.76	$16.79
$18.50	$18.00	Jul 24	$0.11	$0.39	$0.11	3.55	$18.39
$18.00	$17.00	Jul 31	$0.22	$0.78	$0.22	3.55	$17.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 4.00, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$19.00	Jul 31	$1.55	$1.55	$0.45	3.44	$18.55
$16.50	$17.00	Jul 10	$0.36	$0.36	$0.14	2.57	$16.86
$18.50	$19.00	Jul 10	$0.36	$0.36	$0.14	2.57	$18.86
$18.00	$19.00	Aug 21	$0.72	$0.72	$0.28	2.57	$18.72
$18.50	$19.00	Jul 24	$0.35	$0.35	$0.15	2.33	$18.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$21.00	Jul 17	$0.40	$0.40	$0.10	4.00	$21.10
$20.50	$20.00	Jul 17	$0.38	$0.38	$0.12	3.17	$20.12
$21.00	$20.50	Jul 17	$0.37	$0.37	$0.13	2.85	$20.63
$21.00	$20.00	Jul 31	$0.67	$0.67	$0.33	2.03	$20.33
$21.00	$20.00	Jul 24	$0.63	$0.63	$0.37	1.70	$20.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.06	110.3%	53.8%
$21.50	Jul 10	Jul 17	$0.09	97.8%	52.7%
$16.00	Jul 10	Jul 17	$0.16	445.9%	70.8%
$21.00	Jul 10	Jul 17	$0.16	75.6%	51.3%
$18.50	Jul 10	Jul 17	$0.20	98.6%	54.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Jul 10	Jul 17	$0.09	102.8%	56.5%
$21.00	Jul 10	Jul 17	$0.12	75.6%	51.3%
$18.50	Jul 10	Jul 17	$0.13	98.6%	54.4%
$17.00	Jul 17	Jul 24	$0.14	66.7%	69.5%
$16.50	Jul 17	Jul 24	$0.15	69.7%	77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.88% of stock, avg 11.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.38	$0.19	$0.57	$18.93	$20.07	2.88%
$20.00	Jul 10	$0.14	$0.43	$0.57	$19.43	$20.57	2.88%
$19.00	Jul 10	$0.85	$0.10	$0.95	$18.05	$19.95	4.81%
$20.00	Jul 17	$0.49	$0.73	$1.22	$18.78	$21.22	6.17%
$19.50	Jul 17	$0.74	$0.51	$1.25	$18.25	$20.75	6.33%
$18.50	Jul 10	$1.21	$0.05	$1.26	$17.24	$19.76	6.38%
$21.00	Jul 10	$0.02	$1.36	$1.38	$19.62	$22.38	6.98%
$19.00	Jul 17	$1.07	$0.32	$1.39	$17.61	$20.39	7.03%
$20.50	Jul 17	$0.31	$1.11	$1.42	$19.08	$21.92	7.19%
$18.50	Jul 17	$1.41	$0.18	$1.59	$16.91	$20.09	8.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.56% of stock, avg 5.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$18.50	Jul 10	$0.06	$0.05	$0.11	$18.39	$20.61
$20.50	$19.00	Jul 10	$0.06	$0.10	$0.16	$18.84	$20.66
$21.50	$17.50	Jul 17	$0.11	$0.06	$0.17	$17.33	$21.67
$20.00	$18.50	Jul 10	$0.14	$0.05	$0.19	$18.31	$20.19
$21.50	$18.00	Jul 17	$0.11	$0.11	$0.22	$17.78	$21.72
$20.00	$19.00	Jul 10	$0.14	$0.10	$0.24	$18.76	$20.24
$21.00	$17.50	Jul 17	$0.18	$0.06	$0.24	$17.26	$21.24
$20.50	$19.50	Jul 10	$0.06	$0.19	$0.25	$19.25	$20.75
$21.00	$18.00	Jul 17	$0.18	$0.11	$0.29	$17.71	$21.29
$21.50	$18.50	Jul 17	$0.11	$0.18	$0.29	$18.21	$21.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 7.33, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	21/22	Aug 14	$0.88	$0.12	7.33	$19.12	$21.88
20/21	22/23	Aug 21	$0.84	$0.16	5.25	$20.16	$22.84
20/21	22/23	Jul 31	$0.81	$0.19	4.26	$20.19	$22.81
17/18	19/20	Aug 21	$0.81	$0.19	4.26	$17.19	$19.81
19/20	21/22	Aug 7	$0.80	$0.20	4.00	$19.20	$21.80
20/21	22/23	Aug 7	$0.80	$0.20	4.00	$20.20	$22.80
17/18	19/20	Aug 14	$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
19/20	21/22	Aug 21	$0.79	$0.21	3.76	$19.21	$21.79
18/19	20/20	Jul 17	$0.39	$0.11	3.55	$18.61	$19.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.08	$0.92	11.50
$19.50	$20.00	$20.50	Jul 24	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Aug 21	$0.10	$0.90	9.00
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$20.50	$21.00	$21.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Aug 7	$0.08	$0.92	11.50
$16.00	$17.00	$18.00	Aug 14	$0.08	$0.92	11.50
$16.00	$17.00	$18.00	Aug 21	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Aug 21	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Aug 7	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.05, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 31	-$0.06	$0.94
$21.00	$22.00	1:2	Jul 31	-$0.08	$0.92
$22.00	$23.00	1:2	Aug 7	-$0.14	$0.86
$21.00	$22.00	1:2	Aug 7	-$0.16	$0.84
$20.00	$21.00	1:2	Jul 31	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Jul 31	-$0.05	$0.95
$17.00	$16.00	1:2	Aug 7	-$0.08	$0.92
$19.00	$18.00	1:2	Jul 31	-$0.10	$0.90
$17.00	$16.00	1:2	Aug 14	-$0.11	$0.89
$17.00	$16.00	1:2	Aug 21	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 7.29%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$1.44	0.52	1.2%	7.29%	8.50%	425	1.2K
$20.00	Aug 14	$1.24	0.50	1.2%	6.28%	7.49%	17	76
$20.00	Aug 7	$1.18	0.51	1.2%	5.97%	7.19%	126	222
$21.00	Aug 21	$1.04	0.42	6.3%	5.26%	11.54%	128	259
$20.00	Jul 31	$0.94	0.49	1.2%	4.76%	5.97%	244	316
$21.00	Aug 14	$0.89	0.41	6.3%	4.50%	10.78%	8	20
$21.00	Aug 7	$0.80	0.40	6.3%	4.05%	10.32%	59	56
$22.00	Aug 21	$0.72	0.33	11.3%	3.64%	14.98%	577	2.5K
$20.00	Jul 24	$0.66	0.47	1.2%	3.34%	4.55%	217	344
$21.00	Jul 31	$0.56	0.35	6.3%	2.83%	9.11%	274	379

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 27,757

Total Puts 12,065

Put/Call Ratio 0.43

Net Difference 15,692

Prior's Put/Call Breakdown

Total Calls 10,526

Total Puts 5,425

Put/Call Ratio 0.52

Net Difference 5,101

Prior 7-Day Put/Call Summary

Total Calls 78,714

Total Puts 59,040

Average Put/Call Ratio 0.75

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