NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$14.96 +4.51%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 40,903

Calls: 34,153 (83%)

Puts: 6,750 (17%)

Prior (08/20) 49,839

Calls: 14,711 (30%)

Puts: 35,128 (70%)

Current vs Prior -17.93%

Calls: +132.16% (Calls)

Puts: -80.78% (Puts)

Prior 7-Day Total 256,938

Calls: 138,464 (54%)

Puts: 118,474 (46%)

Prior 7-Day Average 36,705

Calls: 19,780 (54%)

Puts: 16,924 (46%)

Current vs Prior 7-Day Avg +11.44%

Calls: +72.66%

Puts: -60.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $2.70M

Calls: $1.95M (72%)

Puts: $754.0K (28%)

Prior (08/20) $7.74M

Calls: $1.00M (13%)

Puts: $6.74M (87%)

Current vs Prior -65.13%

Calls: +94.30%

Puts: -88.81%

Prior 7-Day Total $27.83M

Calls: $12.40M (45%)

Puts: $15.43M (55%)

Prior 7-Day Average $3.98M

Calls: $1.77M (45%)

Puts: $2.20M (55%)

Current vs Prior 7-Day Avg -32.11%

Calls: +9.77%

Puts: -65.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.20

Prior (08/20) 2.39

Current vs Prior -91.72%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -80.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 6.42% | 8.82%10.76% | 17.05%

Prior 4.54% | 6.75%4.54% | 9.85%

Current vs Prior +41.43% | +30.79%+137.19% | +73.04%

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

Current vs 7-Day Avg +24.04% | -6.56%+7.61% | +21.44%

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

Current vs 7-Day Eod +41.43% | +30.79%-3.75% | -1.25%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.24% | 9.12%

Calls: 8.20% | 8.97%

Puts: 14.29% | 9.26%

Prior 52.80% | 32.53%

Calls: 69.70% | 22.81%

Puts: 35.90% | 42.25%

Current vs Prior -78.71% | -71.96%

Prior 7-Day Avg 49.45% | 16.05%

Calls: 52.23% | 12.73%

Puts: 46.67% | 19.37%

Current vs 7-Day Avg -77.27% | -43.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.95M). Light premium activity with dollar volume down 65% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (34,153 calls vs 6,750 puts). P/C ratio dropping 92% - 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.65	0.67	$0.66	3.0%	3.9K	0.51	9.7K
$14.50	Oct 16	0.91	0.95	$0.93	4.3%	138	0.63	1.4K
$15.00	Oct 23	0.77	0.81	$0.79	5.1%	99	0.52	2.3K
$14.00	Oct 9	1.12	1.19	$1.16	6.0%	25	0.78	354
$15.00	Oct 2	0.28	0.30	$0.29	6.9%	3.2K	0.48	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	2.38	2.51	$2.44	5.3%	29	0.72	10
$15.00	Oct 23	0.77	0.82	$0.80	6.2%	2	0.48	136
$15.50	Oct 16	0.93	1.00	$0.97	7.2%	3	0.60	4
$16.00	Oct 9	1.17	1.26	$1.21	7.4%	11	0.76	317
$16.00	Oct 23	1.37	1.48	$1.43	7.7%	--	0.67	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.12	0.14	$0.13	15.4%	1.2K	0.27	4.4K
$15.00	Oct 2	0.28	0.30	$0.29	6.9%	3.2K	0.48	2.8K
$16.00	Oct 9	0.17	0.20	$0.19	15.8%	290	0.24	640
$14.50	Oct 2	0.58	0.63	$0.61	8.2%	102	0.73	1.4K
$15.50	Oct 9	0.30	0.33	$0.32	9.4%	160	0.36	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.05	0.06	$0.06	16.7%	433	0.12	1.8K
$15.00	Oct 2	0.32	0.37	$0.35	14.3%	398	0.52	774
$14.00	Oct 9	0.16	0.19	$0.18	16.7%	24	0.22	643
$15.50	Oct 2	0.64	0.70	$0.67	9.0%	6	0.73	12
$14.50	Oct 9	0.30	0.35	$0.32	15.6%	53	0.35	155

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	2.74	3.05	$2.90	10.7%	3	1.00	10
$12.50	Oct 2	2.26	2.62	$2.44	14.8%	2	1.00	31
$13.00	Oct 2	1.70	2.08	$1.89	20.1%	16	1.00	33
$12.00	Oct 9	2.65	4.45	$3.55	50.7%	--	1.00	35
$13.50	Oct 2	1.22	1.64	$1.43	29.4%	15	0.95	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	1.96	2.31	$2.13	16.4%	28	0.98	140
$16.50	Oct 2	1.46	1.89	$1.67	25.7%	1	0.94	32
$17.00	Oct 9	1.99	2.37	$2.18	17.4%	--	0.91	131
$16.00	Oct 2	1.05	1.28	$1.17	19.7%	24	0.88	327
$17.00	Oct 16	2.07	2.41	$2.24	15.2%	294	0.85	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 20.9K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.65	0.67	$0.66	3.0%	3.9K	0.51	9.7K
$15.00	Oct 2	0.28	0.30	$0.29	6.9%	3.2K	0.48	2.8K
$17.00	Oct 23	0.19	0.22	$0.21	14.3%	2.0K	0.19	2.6K
$16.00	Oct 16	0.27	0.32	$0.30	16.7%	1.9K	0.29	9.1K
$16.00	Oct 2	0.04	0.06	$0.05	40.0%	1.8K	0.12	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.05	0.06	$0.06	16.7%	433	0.12	1.8K
$13.50	Oct 2	0.02	0.03	$0.03	33.3%	427	0.06	981
$14.50	Oct 2	0.12	0.16	$0.14	28.6%	399	0.28	1.2K
$15.00	Oct 2	0.32	0.37	$0.35	14.3%	398	0.52	774
$17.00	Oct 16	2.07	2.41	$2.24	15.2%	294	0.85	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. 4 strikes (avg 16.8%, max 18.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 16	61.9%	52.2%	18.7%	1.8K	6.5K
$14.50	Oct 2	Oct 16	58.4%	50.9%	14.8%	240	2.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 16	61.9%	52.2%	18.7%	9	16
$14.50	Oct 2	Oct 16	58.4%	50.9%	14.8%	460	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 0.92, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 9	$0.26	$0.24	$0.26	87%	0.92	$13.76
$13.00	$14.00	Oct 30	$0.64	$0.36	$0.64	82%	0.56	$13.64
$13.50	$14.00	Oct 16	$0.32	$0.18	$0.32	83%	0.56	$13.82
$14.00	$15.00	Oct 30	$0.56	$0.44	$0.56	69%	0.79	$14.56
$14.00	$15.00	Nov 6	$0.55	$0.45	$0.55	67%	0.82	$14.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 2	$0.32	$0.18	$0.32	73%	0.56	$15.18
$14.50	$14.00	Oct 16	$0.15	$0.35	$0.15	37%	2.33	$14.35
$15.50	$15.00	Oct 9	$0.30	$0.20	$0.30	64%	0.67	$15.20
$14.50	$14.00	Oct 9	$0.14	$0.36	$0.14	35%	2.57	$14.36
$15.50	$15.00	Oct 16	$0.29	$0.21	$0.29	60%	0.72	$15.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.45, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$16.11
$15.50	$16.00	Oct 9	$0.13	$0.13	$0.37	64%	0.35	$15.63
$15.00	$15.50	Oct 2	$0.16	$0.16	$0.34	52%	0.47	$15.16
$15.00	$15.50	Oct 9	$0.20	$0.20	$0.30	49%	0.67	$15.20
$15.00	$15.50	Oct 16	$0.21	$0.21	$0.29	49%	0.72	$15.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Nov 6	$0.31	$0.31	$0.69	67%	0.45	$13.69
$13.00	$12.00	Oct 30	$0.15	$0.15	$0.85	82%	0.18	$12.85
$14.00	$13.00	Oct 23	$0.22	$0.22	$0.78	71%	0.28	$13.78
$14.00	$13.00	Oct 30	$0.25	$0.25	$0.75	69%	0.33	$13.75
$13.00	$12.00	Nov 6	$0.17	$0.17	$0.83	79%	0.20	$12.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.23	58.9%	54.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.19	58.9%	54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 4.28% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 2	$0.29	$0.35	$0.64	$14.36	$15.64	4.28%
$14.50	Oct 2	$0.61	$0.14	$0.75	$13.75	$15.25	5.01%
$15.50	Oct 2	$0.13	$0.67	$0.80	$14.70	$16.30	5.35%
$14.00	Oct 2	$0.96	$0.06	$1.02	$12.98	$15.02	6.82%
$15.00	Oct 9	$0.52	$0.54	$1.06	$13.94	$16.06	7.09%
$14.50	Oct 9	$0.78	$0.32	$1.10	$13.40	$15.60	7.35%
$15.50	Oct 9	$0.32	$0.84	$1.16	$14.34	$16.66	7.75%
$16.00	Oct 2	$0.05	$1.17	$1.22	$14.78	$17.22	8.16%
$14.00	Oct 9	$1.16	$0.18	$1.34	$12.66	$15.34	8.96%
$15.00	Oct 16	$0.66	$0.68	$1.34	$13.66	$16.34	8.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.33% of stock, avg 3.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$13.50	Oct 2	$0.02	$0.03	$0.05	$13.45	$16.55
$16.00	$13.50	Oct 2	$0.05	$0.03	$0.08	$13.42	$16.08
$16.50	$14.00	Oct 2	$0.02	$0.06	$0.08	$13.92	$16.58
$17.00	$13.00	Oct 9	$0.06	$0.04	$0.10	$12.90	$17.10
$16.00	$14.00	Oct 2	$0.05	$0.06	$0.11	$13.89	$16.11
$16.50	$13.00	Oct 9	$0.10	$0.04	$0.14	$12.86	$16.64
$17.00	$13.50	Oct 9	$0.06	$0.10	$0.16	$13.34	$17.16
$15.50	$13.50	Oct 2	$0.13	$0.03	$0.16	$13.34	$15.66
$16.50	$13.50	Oct 9	$0.10	$0.10	$0.20	$13.30	$16.70
$16.50	$14.50	Oct 2	$0.02	$0.14	$0.16	$14.34	$16.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.85, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	16/16	Oct 16	$0.23	$0.27	44%	0.85	$13.77	$16.23
13/14	16/17	Oct 23	$0.42	$0.58	38%	0.72	$13.58	$16.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 30	$0.08	$0.92	29%	11.50
$13.00	$14.00	$15.00	Oct 23	$0.15	$0.85	33%	5.67
$15.00	$16.00	$17.00	Oct 30	$0.13	$0.87	29%	6.69
$14.00	$15.00	$16.00	Oct 23	$0.20	$0.80	38%	4.00
$15.00	$15.50	$16.00	Oct 2	$0.08	$0.42	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 23	$0.05	$0.95	32%	19.00
$15.00	$16.00	$17.00	Oct 30	$0.08	$0.92	29%	11.50
$14.50	$15.00	$15.50	Oct 2	$0.11	$0.39	45%	3.55
$14.00	$15.00	$16.00	Nov 6	$0.13	$0.87	27%	6.69
$12.00	$13.00	$14.00	Oct 30	$0.10	$0.90	22%	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. 40 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	-$0.21	$0.79
$15.00	$16.00	1:2	Oct 30	-$0.17	$0.83
$14.00	$15.00	1:2	Oct 30	-$0.37	$0.63
$13.00	$14.00	1:2	Oct 23	-$0.64	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Oct 23	-$0.17	$0.83
$16.50	$16.00	1:2	Oct 9	-$0.12	$0.38
$17.00	$16.00	1:2	Oct 16	-$0.52	$0.48
$16.00	$15.00	1:2	Oct 30	-$0.27	$0.73
$16.00	$15.50	1:2	Oct 2	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 6.95%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Nov 6	$1.04	0.53	0.3%	6.95%	7.22%	11	5
$16.00	Nov 6	$0.64	0.40	7.0%	4.28%	11.23%	1	13
$17.00	Nov 6	$0.39	0.28	13.6%	2.61%	16.24%	96	16
$15.00	Oct 30	$0.85	0.52	0.3%	5.68%	5.95%	51	182
$16.00	Oct 30	$0.45	0.36	7.0%	3.01%	9.96%	28	375
$15.00	Oct 23	$0.77	0.52	0.3%	5.15%	5.41%	99	2.3K
$16.00	Oct 23	$0.39	0.33	7.0%	2.61%	9.56%	391	453
$17.00	Oct 30	$0.25	0.23	13.6%	1.67%	15.31%	90	631
$15.00	Oct 16	$0.65	0.51	0.3%	4.34%	4.61%	3.9K	9.7K
$15.50	Oct 16	$0.43	0.40	3.6%	2.87%	6.48%	593	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 34,153

Total Puts 6,750

Put/Call Ratio 0.20

Net Difference 27,403

Prior's Put/Call Breakdown

Total Calls 14,711

Total Puts 35,128

Put/Call Ratio 2.39

Net Difference -20,417

Prior 7-Day Put/Call Summary

Total Calls 138,464

Total Puts 118,474

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