NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$14.78 +3.28%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 35,654

Calls: 30,644 (86%)

Puts: 5,010 (14%)

Prior (08/20) 31,531

Calls: 11,159 (35%)

Puts: 20,372 (65%)

Current vs Prior +13.08%

Calls: +174.61% (Calls)

Puts: -75.41% (Puts)

Prior 7-Day Total 253,639

Calls: 135,743 (54%)

Puts: 117,896 (46%)

Prior 7-Day Average 36,234

Calls: 19,391 (54%)

Puts: 16,842 (46%)

Current vs Prior 7-Day Avg -1.60%

Calls: +58.03%

Puts: -70.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $2.21M

Calls: $1.71M (78%)

Puts: $493.7K (22%)

Prior (08/20) $4.82M

Calls: $731.4K (15%)

Puts: $4.09M (85%)

Current vs Prior -54.27%

Calls: +134.05%

Puts: -87.93%

Prior 7-Day Total $27.69M

Calls: $12.31M (44%)

Puts: $15.38M (56%)

Prior 7-Day Average $3.96M

Calls: $1.76M (44%)

Puts: $2.20M (56%)

Current vs Prior 7-Day Avg -44.25%

Calls: -2.64%

Puts: -77.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.16

Prior (08/20) 1.83

Current vs Prior -91.04%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -84.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 559,031

Calls: 305,973 (55%)

Puts: 253,058 (45%)

Prior (08/20) 574,098

Calls: 310,402 (54%)

Puts: 263,696 (46%)

Current vs Prior -2.62%

Prior 7-Day Total 3,936,881

Calls: 2,070,847 (53%)

Puts: 1,866,034 (47%)

Prior 7-Day Average 562,411

Calls: 295,835 (53%)

Puts: 266,576 (47%)

Current vs Prior 7-Day Avg -0.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.43% | 9.07%10.83% | 17.12%

Prior 4.54% | 6.75%4.54% | 9.85%

Current vs Prior +41.66% | +34.39%+138.59% | +73.77%

Prior 7-Day Avg 5.17% | 9.44%10.00% | 14.04%

Current vs 7-Day Avg +24.25% | -3.99%+8.24% | +21.95%

Prior 7-Day Eod 4.54% | 6.75%11.18% | 17.26%

Current vs 7-Day Eod +41.66% | +34.39%-3.18% | -0.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.66% | 7.47%

Calls: 10.00% | 7.14%

Puts: 13.33% | 7.81%

Prior 52.80% | 32.53%

Calls: 69.70% | 22.81%

Puts: 35.90% | 42.25%

Current vs Prior -77.92% | -77.04%

Prior 7-Day Avg 49.45% | 16.05%

Calls: 52.23% | 12.73%

Puts: 46.67% | 19.37%

Current vs 7-Day Avg -76.42% | -53.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.71M) vs puts ($493.7K). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (30,644 calls vs 5,010 puts). P/C ratio dropping 91% - 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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	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 19 of results (avg 7.4%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 16	0.80	0.85	$0.83	6.0%	132	0.59	1.4K
$14.00	Oct 9	0.98	1.05	$1.02	6.9%	25	0.74	354
$15.00	Oct 16	0.55	0.59	$0.57	7.0%	3.9K	0.47	9.7K
$12.00	Oct 2	2.75	2.95	$2.85	7.0%	3	0.98	10
$15.00	Oct 23	0.68	0.73	$0.71	7.0%	97	0.49	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	2.49	2.60	$2.55	4.3%	29	0.74	10
$15.50	Oct 16	1.04	1.10	$1.07	5.6%	3	0.64	4
$15.00	Oct 23	0.85	0.90	$0.88	5.7%	2	0.52	136
$15.00	Oct 16	0.74	0.79	$0.77	6.5%	237	0.53	2.6K
$15.50	Oct 2	0.79	0.85	$0.82	7.3%	4	0.78	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.10	0.12	$0.11	18.2%	971	0.22	4.4K
$15.00	Oct 2	0.22	0.26	$0.24	16.7%	2.0K	0.41	2.8K
$14.50	Oct 2	0.47	0.52	$0.50	10.0%	90	0.65	1.4K
$17.00	Oct 16	0.09	0.10	$0.10	10.0%	216	0.12	8.4K
$15.50	Oct 9	0.24	0.28	$0.26	15.4%	138	0.32	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.19	0.21	$0.20	10.0%	301	0.35	1.2K
$13.50	Oct 9	0.10	0.12	$0.11	18.2%	22	0.15	90
$15.00	Oct 2	0.42	0.48	$0.45	13.3%	145	0.59	774
$14.00	Oct 9	0.20	0.23	$0.22	13.6%	22	0.26	643
$14.50	Oct 9	0.36	0.40	$0.38	10.5%	30	0.40	155

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	1.67	1.94	$1.81	14.9%	16	0.98	33
$12.00	Oct 2	2.75	2.95	$2.85	7.0%	3	0.98	10
$12.00	Oct 9	2.65	4.45	$3.55	50.7%	--	0.98	35
$12.50	Oct 2	2.23	2.44	$2.34	9.0%	2	0.97	31
$12.00	Oct 16	2.68	3.20	$2.94	17.7%	--	0.96	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	2.01	2.30	$2.15	13.5%	28	1.00	140
$16.50	Oct 2	1.52	3.15	$2.34	69.7%	--	0.95	32
$17.00	Oct 9	2.03	2.37	$2.20	15.5%	--	0.92	131
$16.00	Oct 2	1.19	1.32	$1.25	10.4%	22	0.92	327
$17.00	Oct 16	2.11	2.41	$2.26	13.3%	204	0.87	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 17.2K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.55	0.59	$0.57	7.0%	3.9K	0.47	9.7K
$15.00	Oct 2	0.22	0.26	$0.24	16.7%	2.0K	0.41	2.8K
$17.00	Oct 23	0.15	0.20	$0.18	27.8%	2.0K	0.17	2.6K
$16.00	Oct 16	0.24	0.26	$0.25	8.0%	1.9K	0.26	9.1K
$15.50	Oct 2	0.10	0.12	$0.11	18.2%	971	0.22	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.06	0.08	$0.07	28.6%	362	0.16	1.8K
$13.50	Oct 2	0.02	0.03	$0.03	33.3%	302	0.06	981
$14.50	Oct 2	0.19	0.21	$0.20	10.0%	301	0.35	1.2K
$15.00	Oct 16	0.74	0.79	$0.77	6.5%	237	0.53	2.6K
$17.00	Oct 16	2.11	2.41	$2.26	13.3%	204	0.87	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.1%, max 20.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 16	64.5%	53.4%	20.7%	1.6K	6.5K
$14.50	Oct 2	Oct 16	59.6%	49.7%	19.8%	222	2.8K
$14.00	Oct 2	Oct 30	60.3%	52.3%	15.2%	184	730
$15.00	Oct 2	Nov 6	61.2%	59.8%	2.2%	2.0K	2.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 16	64.5%	53.4%	20.7%	7	16
$14.50	Oct 2	Oct 16	59.6%	49.7%	19.8%	362	1.5K
$14.00	Oct 2	Nov 6	60.3%	57.8%	4.3%	363	1.8K
$15.00	Oct 2	Nov 6	61.2%	59.8%	2.2%	155	775

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 0.96, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 6	$0.38	$0.62	$0.38	52%	1.63	$15.38
$16.00	$17.00	Oct 30	$0.20	$0.80	$0.20	34%	4.00	$16.20
$15.00	$15.50	Oct 16	$0.17	$0.33	$0.17	47%	1.94	$15.17
$15.00	$16.00	Oct 30	$0.37	$0.63	$0.37	50%	1.70	$15.37
$14.00	$14.50	Oct 9	$0.32	$0.18	$0.32	74%	0.56	$14.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 23	$0.51	$0.49	$0.51	83%	0.96	$16.49
$13.00	$12.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$12.89
$15.50	$15.00	Oct 16	$0.30	$0.20	$0.30	64%	0.67	$15.20
$14.50	$14.00	Oct 9	$0.16	$0.34	$0.16	40%	2.12	$14.34
$15.50	$15.00	Oct 9	$0.33	$0.17	$0.33	68%	0.52	$15.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.35, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$15.65
$15.00	$15.50	Oct 9	$0.18	$0.18	$0.32	55%	0.56	$15.18
$15.50	$16.00	Oct 9	$0.11	$0.11	$0.39	68%	0.28	$15.61
$15.00	$15.50	Oct 2	$0.13	$0.13	$0.37	59%	0.35	$15.13
$16.00	$17.00	Oct 23	$0.19	$0.19	$0.81	70%	0.23	$16.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Oct 23	$0.26	$0.26	$0.74	68%	0.35	$13.74
$13.00	$12.00	Nov 6	$0.20	$0.20	$0.80	78%	0.25	$12.80
$14.00	$13.00	Nov 6	$0.31	$0.31	$0.69	65%	0.45	$13.69
$14.00	$13.00	Oct 30	$0.26	$0.26	$0.74	67%	0.35	$13.74
$14.50	$14.00	Oct 2	$0.13	$0.13	$0.37	65%	0.35	$14.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.19, cheapest $0.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.20	59.6%	52.3%
$15.00	Oct 2	Oct 9	$0.20	61.2%	54.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.18	59.6%	52.3%
$15.00	Oct 2	Oct 9	$0.19	61.2%	54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.67% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 2	$0.24	$0.45	$0.69	$14.31	$15.69	4.67%
$14.50	Oct 2	$0.50	$0.20	$0.70	$13.80	$15.20	4.74%
$15.50	Oct 2	$0.11	$0.82	$0.93	$14.57	$16.43	6.29%
$14.00	Oct 2	$0.87	$0.07	$0.94	$13.06	$14.94	6.36%
$14.50	Oct 9	$0.70	$0.38	$1.08	$13.42	$15.58	7.31%
$15.00	Oct 9	$0.44	$0.64	$1.08	$13.92	$16.08	7.31%
$15.50	Oct 9	$0.26	$0.97	$1.23	$14.27	$16.73	8.32%
$14.00	Oct 9	$1.02	$0.22	$1.24	$12.76	$15.24	8.39%
$16.00	Oct 2	$0.03	$1.25	$1.28	$14.72	$17.28	8.66%
$14.50	Oct 16	$0.83	$0.50	$1.33	$13.17	$15.83	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.41% of stock, avg 3.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$13.50	Oct 2	$0.03	$0.03	$0.06	$13.44	$16.06
$17.00	$13.00	Oct 9	$0.04	$0.05	$0.09	$12.91	$17.09
$16.00	$14.00	Oct 2	$0.03	$0.07	$0.10	$13.90	$16.10
$16.50	$13.00	Oct 9	$0.09	$0.05	$0.14	$12.86	$16.64
$17.00	$13.50	Oct 9	$0.04	$0.11	$0.15	$13.35	$17.15
$15.50	$13.50	Oct 2	$0.11	$0.03	$0.14	$13.36	$15.64
$17.00	$12.50	Oct 16	$0.10	$0.08	$0.18	$12.32	$17.18
$15.50	$14.00	Oct 2	$0.11	$0.07	$0.18	$13.82	$15.68
$16.50	$13.50	Oct 9	$0.09	$0.11	$0.20	$13.30	$16.70
$17.00	$13.00	Oct 16	$0.10	$0.11	$0.21	$12.79	$17.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.79, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	16/16	Oct 9	$0.22	$0.28	43%	0.79	$13.78	$15.72
13/14	16/17	Oct 23	$0.45	$0.55	38%	0.82	$13.55	$16.45
13/14	16/17	Oct 30	$0.46	$0.54	33%	0.85	$13.54	$16.46
12/13	16/17	Oct 30	$0.31	$0.69	47%	0.45	$12.69	$16.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Nov 6	$0.09	$0.91	25%	10.11
$15.00	$15.50	$16.00	Oct 2	$0.05	$0.45	33%	9.00
$15.00	$16.00	$17.00	Oct 23	$0.15	$0.85	31%	5.67
$13.00	$14.00	$15.00	Oct 23	$0.19	$0.81	36%	4.26
$14.00	$14.50	$15.00	Oct 2	$0.11	$0.39	43%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Nov 6	$0.07	$0.93	26%	13.29
$15.00	$15.50	$16.00	Oct 2	$0.06	$0.44	33%	7.33
$14.00	$15.00	$16.00	Oct 30	$0.16	$0.84	33%	5.25
$13.00	$14.00	$15.00	Oct 23	$0.19	$0.81	36%	4.26
$14.00	$14.50	$15.00	Oct 2	$0.12	$0.38	43%	3.17

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 $-0.27, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Oct 9	-$0.27	$0.73
$14.00	$15.00	1:2	Oct 23	-$0.12	$0.88
$14.00	$15.00	1:2	Oct 30	-$0.26	$0.74
$13.00	$14.00	1:2	Oct 23	-$0.52	$0.48
$15.00	$16.00	1:2	Oct 30	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Oct 23	-$0.16	$0.84
$16.50	$16.00	1:2	Oct 2	-$0.16	$0.34
$15.00	$14.00	1:2	Oct 30	-$0.05	$0.95
$15.50	$15.00	1:2	Oct 2	-$0.08	$0.42
$16.00	$15.00	1:2	Oct 30	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 6.63%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Nov 6	$0.98	0.52	1.5%	6.63%	8.12%	11	5
$16.00	Nov 6	$0.60	0.38	8.2%	4.06%	12.31%	--	13
$17.00	Nov 6	$0.36	0.26	15.0%	2.44%	17.46%	45	16
$15.00	Oct 30	$0.74	0.50	1.5%	5.01%	6.50%	50	182
$16.00	Oct 30	$0.42	0.34	8.2%	2.84%	11.10%	21	375
$15.00	Oct 23	$0.68	0.49	1.5%	4.60%	6.09%	97	2.3K
$17.00	Oct 30	$0.24	0.22	15.0%	1.62%	16.64%	70	631
$16.00	Oct 23	$0.34	0.30	8.2%	2.30%	10.55%	378	453
$15.00	Oct 16	$0.55	0.47	1.5%	3.72%	5.21%	3.9K	9.7K
$15.50	Oct 16	$0.37	0.36	4.9%	2.50%	7.37%	591	2.2K

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 30,644

Total Puts 5,010

Put/Call Ratio 0.16

Net Difference 25,634

Prior's Put/Call Breakdown

Total Calls 11,159

Total Puts 20,372

Put/Call Ratio 1.83

Net Difference -9,213

Prior 7-Day Put/Call Summary

Total Calls 135,743

Total Puts 117,896

Average Put/Call Ratio 1.03

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