NCLH - Options Database

NCLH

NORWEGIAN CRUISE LIN

$14.80 +3.42%

$14.82 (+0.14%)🌙

as of 09/29 04:00 PM

(9/29 15:00) ◀

Tuesday, September 29, 2026 (4:00pm)

▶ (9/29 18:45)

◀ 9/29 16:00 ▶

Option Volume

Detail

ℹ

Current (09/29 4:00pm) 52,198

Calls: 44,445 (85%)

Puts: 7,753 (15%)

Prior (08/20) 60,438

Calls: 17,669 (29%)

Puts: 42,769 (71%)

Current vs Prior -13.63%

Calls: +151.54% (Calls)

Puts: -81.87% (Puts)

Prior 7-Day Total 261,005

Calls: 140,953 (54%)

Puts: 120,052 (46%)

Prior 7-Day Average 37,286

Calls: 20,136 (54%)

Puts: 17,150 (46%)

Current vs Prior 7-Day Avg +39.99%

Calls: +120.72%

Puts: -54.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 4:00pm) $3.00M

Calls: $2.12M (71%)

Puts: $875.0K (29%)

Prior (08/20) $9.94M

Calls: $1.43M (14%)

Puts: $8.51M (86%)

Current vs Prior -69.86%

Calls: +48.08%

Puts: -89.72%

Prior 7-Day Total $28.23M

Calls: $12.55M (44%)

Puts: $15.68M (56%)

Prior 7-Day Average $4.03M

Calls: $1.79M (44%)

Puts: $2.24M (56%)

Current vs Prior 7-Day Avg -25.67%

Calls: +18.38%

Puts: -60.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 4:00pm) 0.17

Prior (08/20) 2.42

Current vs Prior -92.79%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -83.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 4:00pm) 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 6.22% | 8.85%11.01% | 16.96%

Prior 4.54% | 6.75%4.54% | 9.85%

Current vs Prior +37.00% | +31.20%+142.73% | +72.17%

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

Current vs 7-Day Avg +20.16% | -6.27%+10.12% | +20.83%

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

Current vs 7-Day Eod +37.00% | +31.20%-1.50% | -1.75%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.54% | 13.00%

Calls: 23.08% | 12.68%

Puts: 20.00% | 13.33%

Prior 52.80% | 32.53%

Calls: 69.70% | 22.81%

Puts: 35.90% | 42.25%

Current vs Prior -59.20% | -60.04%

Prior 7-Day Avg 49.45% | 16.05%

Calls: 52.23% | 12.73%

Puts: 46.67% | 19.37%

Current vs 7-Day Avg -56.44% | -19.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.12M). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (44,445 calls vs 7,753 puts). P/C ratio dropping 93% - 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
16:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.8%, best 8.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.34	0.37	$0.36	8.3%	391	0.30	453
$15.00	Oct 16	0.57	0.62	$0.60	8.3%	3.9K	0.48	9.7K
$14.00	Oct 2	0.85	0.94	$0.90	10.0%	182	0.87	656

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.24	1.35	$1.30	8.5%	11	0.80	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.41	0.47	$0.44	13.6%	1.0K	0.47	647
$16.00	Oct 16	0.24	0.29	$0.27	18.5%	1.9K	0.27	9.1K
$14.00	Oct 2	0.85	0.94	$0.90	10.0%	182	0.87	656
$15.50	Oct 16	0.37	0.43	$0.40	15.0%	598	0.37	2.2K
$14.50	Oct 9	0.66	0.75	$0.71	12.7%	129	0.62	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.05	0.06	$0.06	16.7%	465	0.13	1.8K
$14.50	Oct 2	0.14	0.17	$0.16	18.8%	421	0.32	1.2K
$14.00	Oct 9	0.17	0.20	$0.19	15.8%	124	0.24	643
$15.50	Oct 2	0.70	0.79	$0.75	12.0%	7	0.79	12
$14.50	Oct 9	0.33	0.40	$0.37	18.9%	54	0.38	155

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	1.70	2.08	$1.89	20.1%	16	0.99	33
$12.00	Oct 2	2.74	3.05	$2.90	10.7%	3	0.98	10
$12.00	Oct 9	2.65	4.50	$3.58	51.7%	--	0.98	35
$12.50	Oct 2	2.17	2.62	$2.40	18.8%	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	2.02	2.30	$2.16	13.0%	28	1.00	140
$16.50	Oct 2	1.46	1.89	$1.67	25.7%	1	0.96	32
$16.00	Oct 2	1.12	1.28	$1.20	13.3%	24	0.93	327
$17.00	Oct 9	2.12	2.36	$2.24	10.7%	100	0.92	131
$16.50	Oct 9	1.46	3.15	$2.30	73.5%	--	0.91	26

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 28.0K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.20	0.28	$0.24	33.3%	5.3K	0.43	2.8K
$15.50	Oct 2	0.08	0.12	$0.10	40.0%	4.2K	0.22	4.4K
$15.00	Oct 16	0.57	0.62	$0.60	8.3%	3.9K	0.48	9.7K
$17.00	Oct 23	0.15	0.20	$0.18	27.8%	2.0K	0.17	2.6K
$16.00	Oct 16	0.24	0.29	$0.27	18.5%	1.9K	0.27	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.36	0.44	$0.40	20.0%	555	0.58	774
$13.50	Oct 2	0.02	0.03	$0.03	33.3%	468	0.06	981
$14.00	Oct 2	0.05	0.06	$0.06	16.7%	465	0.13	1.8K
$14.50	Oct 2	0.14	0.17	$0.16	18.8%	421	0.32	1.2K
$17.00	Oct 16	2.12	2.40	$2.26	12.4%	394	0.88	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 11.5%, max 16.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 16	60.5%	52.2%	16.0%	4.8K	6.5K
$14.50	Oct 2	Oct 16	55.0%	51.5%	7.0%	246	2.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 16	60.5%	52.2%	16.0%	10	16
$14.50	Oct 2	Oct 16	55.0%	51.5%	7.0%	632	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 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 30	$0.25	$0.75	$0.25	49%	3.00	$15.25
$14.00	$15.00	Oct 23	$0.47	$0.53	$0.47	69%	1.13	$14.47
$16.00	$17.00	Nov 6	$0.20	$0.80	$0.20	36%	4.00	$16.20
$13.50	$14.00	Oct 16	$0.31	$0.19	$0.31	82%	0.61	$13.81
$14.00	$15.00	Nov 6	$0.51	$0.49	$0.51	64%	0.96	$14.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 23	$0.52	$0.48	$0.52	83%	0.92	$16.48
$16.00	$15.50	Oct 9	$0.32	$0.18	$0.32	80%	0.56	$15.68
$14.00	$13.00	Oct 30	$0.21	$0.79	$0.21	33%	3.76	$13.79
$15.00	$14.50	Oct 9	$0.23	$0.27	$0.23	54%	1.17	$14.77
$15.00	$14.50	Oct 16	$0.23	$0.27	$0.23	52%	1.17	$14.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.37, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 2	$0.14	$0.14	$0.36	57%	0.39	$15.14
$16.00	$16.50	Oct 16	$0.10	$0.10	$0.40	73%	0.25	$16.10
$15.50	$16.00	Oct 9	$0.11	$0.11	$0.39	68%	0.28	$15.61
$15.00	$15.50	Oct 9	$0.18	$0.18	$0.32	54%	0.56	$15.18
$15.00	$15.50	Oct 16	$0.20	$0.20	$0.30	52%	0.67	$15.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.00	Nov 6	$0.27	$0.27	$0.73	78%	0.37	$12.73
$14.00	$13.00	Nov 6	$0.39	$0.39	$0.61	64%	0.64	$13.61
$14.00	$13.00	Oct 23	$0.24	$0.24	$0.76	69%	0.32	$13.76
$14.00	$13.50	Oct 9	$0.12	$0.12	$0.38	76%	0.32	$13.88
$13.00	$12.00	Oct 30	$0.16	$0.16	$0.84	81%	0.19	$12.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.20	58.4%	53.2%
$14.50	Oct 2	Oct 9	$0.19	55.0%	52.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.20	58.4%	53.2%
$14.50	Oct 2	Oct 9	$0.21	55.0%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 4.32% of stock, avg 10.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 2	$0.24	$0.40	$0.64	$14.36	$15.64	4.32%
$14.50	Oct 2	$0.52	$0.16	$0.68	$13.82	$15.18	4.59%
$15.50	Oct 2	$0.10	$0.75	$0.85	$14.65	$16.35	5.74%
$14.00	Oct 2	$0.90	$0.06	$0.96	$13.04	$14.96	6.49%
$15.00	Oct 9	$0.44	$0.60	$1.04	$13.96	$16.04	7.03%
$14.50	Oct 9	$0.71	$0.37	$1.08	$13.42	$15.58	7.30%
$16.00	Oct 2	$0.04	$1.20	$1.24	$14.76	$17.24	8.38%
$14.00	Oct 9	$1.05	$0.19	$1.24	$12.76	$15.24	8.38%
$15.50	Oct 9	$0.26	$0.98	$1.24	$14.26	$16.74	8.38%
$15.00	Oct 16	$0.60	$0.73	$1.33	$13.67	$16.33	8.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.41% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$13.50	Oct 2	$0.03	$0.03	$0.06	$13.44	$16.56
$16.00	$13.50	Oct 2	$0.04	$0.03	$0.07	$13.43	$16.07
$16.50	$14.00	Oct 2	$0.03	$0.06	$0.09	$13.91	$16.59
$16.00	$14.00	Oct 2	$0.04	$0.06	$0.10	$13.90	$16.10
$16.50	$13.00	Oct 9	$0.06	$0.05	$0.11	$12.89	$16.61
$16.50	$13.50	Oct 9	$0.06	$0.07	$0.13	$13.37	$16.63
$15.50	$13.50	Oct 2	$0.10	$0.03	$0.13	$13.37	$15.63
$17.00	$12.50	Oct 16	$0.10	$0.06	$0.16	$12.34	$17.16
$15.50	$14.00	Oct 2	$0.10	$0.06	$0.16	$13.84	$15.66
$17.50	$13.00	Oct 9	$0.12	$0.05	$0.17	$12.83	$17.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.92, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	16/16	Oct 16	$0.24	$0.26	45%	0.92	$13.76	$16.24
14/14	16/16	Oct 9	$0.23	$0.27	44%	0.85	$13.77	$15.73
12/13	16/17	Oct 30	$0.40	$0.60	46%	0.67	$12.60	$16.40
13/14	16/17	Oct 23	$0.42	$0.58	39%	0.72	$13.58	$16.42
13/14	16/17	Oct 30	$0.45	$0.55	33%	0.82	$13.55	$16.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 23	$0.11	$0.89	39%	8.09
$14.00	$15.00	$16.00	Nov 6	$0.10	$0.90	28%	9.00
$14.00	$14.50	$15.00	Oct 2	$0.10	$0.40	44%	4.00
$15.00	$15.50	$16.00	Oct 2	$0.08	$0.42	34%	5.25
$13.00	$14.00	$15.00	Oct 30	$0.17	$0.83	32%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Nov 6	$0.09	$0.91	27%	10.11
$14.00	$15.00	$16.00	Nov 6	$0.10	$0.90	28%	9.00
$14.50	$15.00	$15.50	Oct 2	$0.11	$0.39	48%	3.55
$14.00	$14.50	$15.00	Oct 9	$0.05	$0.45	30%	9.00
$12.00	$13.00	$14.00	Nov 6	$0.12	$0.88	26%	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 $-0.24, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Oct 9	-$0.24	$0.76
$13.00	$14.00	1:2	Oct 23	-$0.38	$0.62
$14.00	$15.00	1:2	Oct 30	-$0.19	$0.81
$15.00	$16.00	1:2	Oct 23	$0.00	$1.00
$14.00	$15.00	1:2	Oct 23	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Oct 23	-$0.13	$0.87
$15.50	$15.00	1:2	Oct 2	-$0.05	$0.45
$16.00	$15.00	1:2	Oct 30	-$0.32	$0.68
$14.00	$13.00	1:2	Nov 6	$0.00	$1.00
$17.00	$16.00	1:2	Oct 16	-$0.64	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 6.22%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Nov 6	$0.92	0.50	1.4%	6.22%	7.57%	16	5
$17.00	Nov 6	$0.39	0.26	14.9%	2.64%	17.50%	102	16
$16.00	Nov 6	$0.44	0.36	8.1%	2.97%	11.08%	1	13
$16.00	Oct 30	$0.45	0.35	8.1%	3.04%	11.15%	35	375
$15.00	Oct 23	$0.68	0.49	1.4%	4.59%	5.95%	205	2.3K
$15.00	Oct 30	$0.65	0.49	1.4%	4.39%	5.74%	56	182
$17.00	Oct 30	$0.25	0.22	14.9%	1.69%	16.55%	139	631
$16.00	Oct 23	$0.34	0.30	8.1%	2.30%	10.41%	391	453
$15.00	Oct 16	$0.57	0.48	1.4%	3.85%	5.20%	3.9K	9.7K
$15.50	Oct 16	$0.37	0.37	4.7%	2.50%	7.23%	598	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 44,445

Total Puts 7,753

Put/Call Ratio 0.17

Net Difference 36,692

Prior's Put/Call Breakdown

Total Calls 17,669

Total Puts 42,769

Put/Call Ratio 2.42

Net Difference -25,100

Prior 7-Day Put/Call Summary

Total Calls 140,953

Total Puts 120,052

Average Put/Call Ratio 1.04

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