ULTA catena di opzioni Ulta Beauty, Inc.
Cboe delayed options data · aggiornato al 09:43 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±7.8% (546.99–638.89) · ATM IV 31.2% · P/C open interest 0.86
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 290.00 | 299.00 | 21 | 89.3% | 1.00 | 0.0000 | -0.000 | 300 | 0 | 4.90 | 2 | 125.0% | 0.00 | 0.0000 | -0.000 | ||
| 280.00 | 289.00 | 2 | 85.6% | 1.00 | 0.0000 | -0.000 | 310 | 0 | 4.90 | 2 | 119.7% | 0.00 | 0.0000 | -0.000 | ||
| 270.20 | 279.00 | 5 | 83.7% | 1.00 | 0.0000 | -0.000 | 320 | 0 | 4.90 | 4 | 114.5% | 0.00 | 0.0000 | -0.000 | ||
| 260.00 | 269.00 | 4 | 74.2% | 1.00 | 0.0000 | -0.000 | 330 | 0 | 4.90 | 4 | 109.6% | -0.00 | 0.0000 | -0.000 | ||
| 250.20 | 259.00 | 2 | 71.0% | 1.00 | 0.0000 | -0.000 | 340 | 0 | 4.90 | 12 | 104.7% | -0.00 | 0.0000 | -0.000 | ||
| 240.30 | 249.00 | 3 | 73.1% | 1.00 | 0.0000 | -0.001 | 350 | 0 | 4.90 | 3 | 100.0% | -0.00 | 0.0000 | -0.001 | ||
| 230.00 | 239.00 | 29 | 62.4% | 1.00 | 0.0000 | -0.001 | 360 | 0 | 4.90 | 16 | 95.5% | -0.00 | 0.0000 | -0.001 | ||
| 220.80 | 229.00 | 1 | 69.8% | 1.00 | 0.0000 | -0.001 | 370 | 0 | 4.90 | 46 | 91.0% | -0.00 | 0.0000 | -0.001 | ||
| 215.70 | 224.00 | 66.5% | 1.00 | 0.0000 | -0.002 | 375 | 0 | 4.90 | 6 | 88.8% | -0.00 | 0.0000 | -0.002 | |||
| 210.80 | 219.40 | 66.3% | 1.00 | 0.0000 | -0.002 | 380 | 0 | 4.90 | 4 | 86.6% | -0.00 | 0.0000 | -0.002 | |||
| 205.90 | 214.10 | 2 | 65.1% | 1.00 | 0.0000 | -0.002 | 385 | 0 | 4.90 | 1 | 84.5% | -0.00 | 0.0000 | -0.002 | ||
| 200.70 | 209.00 | 1 | 61.1% | 1.00 | 0.0000 | -0.003 | 390 | 0 | 4.90 | 6 | 82.3% | -0.00 | 0.0000 | -0.003 | ||
| 195.80 | 204.30 | 60.9% | 1.00 | 0.0000 | -0.003 | 395 | 0 | 0.5000 | 4 | 56.1% | -0.00 | 0.0000 | -0.003 | |||
| 190.80 | 199.30 | 6 | 58.9% | 1.00 | 0.0000 | -0.004 | 400 | 0 | 4.90 | 94 | 78.2% | -0.00 | 0.0000 | -0.004 | ||
| 186.00 | 194.10 | 6 | 58.5% | 1.00 | 0.0001 | -0.005 | 405 | 0 | 4.90 | 20 | 76.1% | -0.00 | 0.0001 | -0.005 | ||
| 181.00 | 189.10 | 1 | 56.5% | 1.00 | 0.0001 | -0.005 | 410 | 0 | 1.50 | 11 | 60.0% | -0.00 | 0.0001 | -0.005 | ||
| 176.00 | 184.10 | 54.5% | 1.00 | 0.0001 | -0.006 | 415 | 0 | 0.5000 | 50.0% | -0.00 | 0.0001 | -0.006 | ||||
| 171.10 | 179.30 | 10 | 54.1% | 1.00 | 0.0001 | -0.008 | 420 | 0 | 1.10 | 74 | 54.0% | -0.00 | 0.0001 | -0.008 | ||
| 166.10 | 174.30 | 1 | 52.2% | 1.00 | 0.0001 | -0.009 | 425 | 0 | 1.00 | 68 | 51.7% | -0.00 | 0.0001 | -0.009 | ||
| 161.00 | 169.50 | 1 | 50.3% | 1.00 | 0.0001 | -0.011 | 430 | 0 | 1.35 | 138 | 52.4% | -0.00 | 0.0001 | -0.011 | ||
| 156.20 | 164.50 | 5 | 49.8% | 0.99 | 0.0002 | -0.013 | 435 | 0 | 0.9500 | 67 | 48.1% | -0.00 | 0.0002 | -0.013 | ||
| 151.20 | 159.40 | 11 | 47.9% | 0.99 | 0.0002 | -0.015 | 440 | 0 | 1.15 | 63 | 48.0% | -0.01 | 0.0002 | -0.015 | ||
| 146.10 | 154.40 | 4 | 46.0% | 0.99 | 0.0003 | -0.018 | 445 | 0 | 0.7500 | 150 | 43.6% | -0.01 | 0.0003 | -0.018 | ||
| 141.30 | 150.00 | 7 | 45.4% | 0.99 | 0.0003 | -0.021 | 450 | 0 | 1.00 | 2 | 34 | 43.9% | -0.01 | 0.0003 | -0.021 | |
| 136.20 | 144.50 | 4 | 43.6% | 0.99 | 0.0004 | -0.025 | 455 | 0 | 0.8000 | 84 | 41.0% | -0.01 | 0.0004 | -0.025 | ||
| 131.30 | 139.50 | 6 | 42.4% | 0.99 | 0.0004 | -0.029 | 460 | 0.0500 | 0.7500 | 20 | 234 | 39.6% | -0.01 | 0.0004 | -0.029 | |
| 126.30 | 134.50 | 5 | 40.6% | 0.99 | 0.0005 | -0.033 | 465 | 0 | 0.8500 | 72 | 38.5% | -0.01 | 0.0005 | -0.034 | ||
| 121.40 | 129.60 | 12 | 39.9% | 0.98 | 0.0006 | -0.039 | 470 | 0 | 0.9000 | 48 | 37.3% | -0.02 | 0.0006 | -0.039 | ||
| 116.50 | 124.90 | 1 | 39.9% | 0.98 | 0.0007 | -0.045 | 475 | 0.1000 | 0.8500 | 10 | 16 | 36.2% | -0.02 | 0.0007 | -0.045 | |
| 111.70 | 119.90 | 10 | 38.9% | 0.98 | 0.0008 | -0.052 | 480 | 0.1000 | 1.10 | 20 | 26 | 36.0% | -0.02 | 0.0008 | -0.052 | |
| 107.30 | 115.10 | 18 | 39.9% | 0.97 | 0.0010 | -0.059 | 485 | 0.1500 | 1.20 | 10 | 37 | 35.2% | -0.03 | 0.0010 | -0.060 | |
| 102.50 | 110.30 | 20 | 39.2% | 0.97 | 0.0012 | -0.068 | 490 | 0 | 1.25 | 26 | 33.3% | -0.03 | 0.0012 | -0.068 | ||
| 97.60 | 105.40 | 11 | 38.0% | 0.96 | 0.0013 | -0.078 | 495 | 0 | 2.90 | 29 | 32.4% | -0.04 | 0.0014 | -0.078 | ||
| 92.10 | 101.00 | 80 | 36.4% | 0.95 | 0.0016 | -0.088 | 500 | 0 | 2.15 | 66 | 33.5% | -0.05 | 0.0016 | -0.089 | ||
| 88.10 | 96.00 | 8 | 36.9% | 0.94 | 0.0018 | -0.100 | 505 | 0.6000 | 2.95 | 2 | 24 | 35.5% | -0.06 | 0.0018 | -0.100 | |
| 83.50 | 91.30 | 26 | 36.4% | 0.93 | 0.0020 | -0.112 | 510 | 0 | 3.10 | 1 | 10 | 32.8% | -0.07 | 0.0020 | -0.113 | |
| 79.20 | 86.70 | 14 | 36.5% | 0.92 | 0.0023 | -0.126 | 515 | 1.50 | 2.75 | 9 | 33.5% | -0.08 | 0.0023 | -0.127 | ||
| 74.30 | 82.10 | 13 | 35.4% | 0.91 | 0.0026 | -0.140 | 520 | 0.0500 | 3.40 | 1 | 28 | 30.2% | -0.09 | 0.0026 | -0.141 | |
| 70.00 | 77.90 | 27 | 35.6% | 0.90 | 0.0029 | -0.155 | 525 | 2.35 | 3.70 | 44 | 16 | 33.0% | -0.10 | 0.0029 | -0.156 | |
| 67.00 | 71.70 | 31 | 34.7% | 0.88 | 0.0032 | -0.171 | 530 | 2.60 | 4.30 | 29 | 32.4% | -0.12 | 0.0033 | -0.172 | ||
| 60.70 | 69.20 | 89 | 34.1% | 0.86 | 0.0036 | -0.187 | 535 | 3.30 | 5.00 | 18 | 32.4% | -0.14 | 0.0036 | -0.189 | ||
| 56.10 | 65.00 | 1 | 69 | 33.4% | 0.84 | 0.0040 | -0.203 | 540 | 4.10 | 5.80 | 1 | 13 | 32.3% | -0.16 | 0.0040 | -0.205 |
| 52.00 | 60.90 | 24 | 33.2% | 0.82 | 0.0043 | -0.220 | 545 | 2.60 | 10.20 | 3 | 36 | 33.3% | -0.18 | 0.0044 | -0.222 | |
| 48.00 | 56.90 | 2 | 80 | 32.9% | 0.80 | 0.0047 | -0.236 | 550 | 5.80 | 7.60 | 24 | 43 | 31.7% | -0.20 | 0.0048 | -0.238 |
| 44.10 | 53.00 | 3 | 29 | 32.7% | 0.77 | 0.0051 | -0.252 | 555 | 3.80 | 12.30 | 2 | 9 | 32.0% | -0.23 | 0.0051 | -0.255 |
| 41.00 | 49.00 | 1 | 28 | 32.8% | 0.75 | 0.0054 | -0.267 | 560 | 8.30 | 10.00 | 46 | 10 | 31.6% | -0.25 | 0.0055 | -0.270 |
| 37.00 | 45.60 | 10 | 26 | 32.4% | 0.72 | 0.0058 | -0.281 | 565 | 6.00 | 14.50 | 25 | 12 | 30.9% | -0.28 | 0.0058 | -0.284 |
| 35.00 | 40.20 | 53 | 105 | 31.8% | 0.69 | 0.0061 | -0.293 | 570 | 8.00 | 13.30 | 34 | 29.0% | -0.31 | 0.0061 | -0.297 | |
| 30.40 | 39.20 | 435 | 32.3% | 0.66 | 0.0063 | -0.304 | 575 | 9.30 | 18.30 | 15 | 31.1% | -0.35 | 0.0064 | -0.308 | ||
| 27.00 | 35.90 | 1 | 136 | 31.8% | 0.62 | 0.0066 | -0.313 | 580 | 14.80 | 18.50 | 13 | 32.3% | -0.38 | 0.0067 | -0.317 | |
| 24.50 | 33.00 | 1 | 60 | 32.0% | 0.59 | 0.0068 | -0.320 | 585 | 13.60 | 22.60 | 1 | 31.3% | -0.41 | 0.0068 | -0.324 | |
| 23.00 | 30.20 | 74 | 32.7% | 0.56 | 0.0069 | -0.324 | 590 | 17.50 | 24.50 | 6 | 15 | 32.1% | -0.45 | 0.0070 | -0.329 | |
| 19.00 | 27.80 | 54 | 46 | 31.7% | 0.52 | 0.0070 | -0.326 | 595 | 18.10 | 27.00 | 2 | 30.8% | -0.48 | 0.0071 | -0.332 | |
| 18.20 | 25.50 | 29 | 274 | 32.7% | 0.49 | 0.0070 | -0.326 | 600 | 20.90 | 29.80 | 24 | 60 | 30.9% | -0.52 | 0.0071 | -0.332 |
| 14.00 | 23.00 | 6 | 53 | 31.1% | 0.45 | 0.0069 | -0.323 | 605 | 25.10 | 32.30 | 31.6% | -0.55 | 0.0071 | -0.330 | ||
| 12.30 | 21.00 | 52 | 176 | 31.3% | 0.42 | 0.0068 | -0.318 | 610 | 27.10 | 35.30 | 9 | 8 | 30.8% | -0.59 | 0.0070 | -0.326 |
| 10.30 | 19.30 | 1 | 12 | 31.2% | 0.39 | 0.0067 | -0.311 | 615 | 29.70 | 38.70 | 2 | 30.6% | -0.62 | 0.0069 | -0.319 | |
| 8.50 | 17.50 | 10 | 57 | 31.1% | 0.35 | 0.0065 | -0.302 | 620 | 33.00 | 41.70 | 6 | 7 | 30.2% | -0.65 | 0.0067 | -0.311 |
| 7.30 | 15.60 | 33 | 31.0% | 0.32 | 0.0063 | -0.292 | 625 | 38.50 | 45.00 | 15 | 31.6% | -0.69 | 0.0065 | -0.301 | ||
| 6.00 | 14.50 | 1 | 32 | 31.3% | 0.30 | 0.0060 | -0.280 | 630 | 40.10 | 49.00 | 4 | 30.2% | -0.72 | 0.0063 | -0.290 | |
| 7.80 | 10.20 | 7 | 31.3% | 0.27 | 0.0058 | -0.267 | 635 | 43.90 | 52.60 | 1 | 30.0% | -0.74 | 0.0060 | -0.277 | ||
| 3.00 | 12.00 | 12 | 77 | 30.6% | 0.24 | 0.0055 | -0.253 | 640 | 47.80 | 56.60 | 1 | 30.0% | -0.77 | 0.0057 | -0.264 | |
| 6.20 | 7.30 | 5 | 6 | 31.1% | 0.22 | 0.0051 | -0.239 | 645 | 51.90 | 60.40 | 29.7% | -0.80 | 0.0054 | -0.251 | ||
| 2.50 | 9.30 | 26 | 62 | 31.2% | 0.20 | 0.0048 | -0.224 | 650 | 56.10 | 65.00 | 30.1% | -0.82 | 0.0051 | -0.237 | ||
| 4.50 | 5.70 | 3 | 14 | 31.1% | 0.18 | 0.0045 | -0.209 | 655 | 60.30 | 69.20 | 29.8% | -0.84 | 0.0048 | -0.222 | ||
| 1.35 | 5.80 | 1 | 130 | 29.2% | 0.16 | 0.0042 | -0.195 | 660 | 64.70 | 72.70 | 28.5% | -0.86 | 0.0044 | -0.208 | ||
| 2.85 | 6.60 | 3 | 71 | 33.4% | 0.14 | 0.0038 | -0.180 | 665 | 69.20 | 77.90 | 29.5% | -0.88 | 0.0041 | -0.195 | ||
| 0.5000 | 3.80 | 2 | 94 | 27.9% | 0.12 | 0.0035 | -0.166 | 670 | 73.70 | 82.70 | 29.7% | -0.90 | 0.0038 | -0.181 | ||
| 2.00 | 6.70 | 23 | 35.4% | 0.11 | 0.0032 | -0.153 | 675 | 78.90 | 87.00 | 30.0% | -0.91 | 0.0035 | -0.168 | |||
| 0.3000 | 4.30 | 14 | 31.0% | 0.10 | 0.0029 | -0.140 | 680 | 83.50 | 91.30 | 28.6% | -0.92 | 0.0032 | -0.155 | |||
| 0.0500 | 4.80 | 2 | 92 | 32.7% | 0.09 | 0.0027 | -0.128 | 685 | 88.30 | 96.00 | 27.9% | -0.94 | 0.0029 | -0.143 | ||
| 0.8500 | 4.00 | 5 | 33.9% | 0.08 | 0.0024 | -0.117 | 690 | 93.00 | 100.80 | 24.8% | -0.95 | 0.0026 | -0.130 | |||
| 0 | 4.10 | 2 | 33.8% | 0.07 | 0.0022 | -0.106 | 695 | 97.90 | 106.00 | 27.4% | -0.96 | 0.0024 | -0.118 | |||
| 0 | 4.20 | 23 | 35.1% | 0.06 | 0.0020 | -0.096 | 700 | 102.80 | 110.50 | -0.97 | 0.0020 | -0.103 | ||||
| 0.0500 | 4.90 | 5 | 37.7% | 0.05 | 0.0018 | -0.087 | 705 | 107.70 | 116.30 | 30.4% | -0.97 | 0.0018 | -0.089 | |||
| 0 | 4.90 | 1 | 163 | 38.8% | 0.05 | 0.0016 | -0.078 | 710 | 112.20 | 121.00 | -0.98 | 0.0015 | -0.076 | |||
| 0 | 4.90 | 1 | 203 | 39.9% | 0.04 | 0.0014 | -0.071 | 715 | 117.30 | 126.00 | -0.98 | 0.0012 | -0.061 | |||
| 0 | 1.85 | 5 | 33.8% | 0.04 | 0.0013 | -0.064 | 720 | 122.60 | 130.70 | -0.99 | 0.0010 | -0.048 | ||||
| 0.0500 | 4.90 | 1 | 42.2% | 0.03 | 0.0011 | -0.057 | 725 | 127.20 | 136.00 | -0.99 | 0.0008 | -0.036 | ||||
| 0 | 1.20 | 4 | 5 | 33.2% | 0.03 | 0.0010 | -0.051 | 730 | 132.60 | 141.00 | -0.99 | 0.0006 | -0.026 | |||
| 0 | 1.35 | 1 | 34.8% | 0.02 | 0.0009 | -0.046 | 735 | 137.60 | 145.90 | -1.00 | 0.0005 | -0.018 | ||||
| 0 | 1.50 | 7 | 36.3% | 0.02 | 0.0008 | -0.041 | 740 | 142.60 | 151.00 | -1.00 | 0.0003 | -0.011 | ||||
| 0 | 1.70 | 10 | 38.0% | 0.02 | 0.0007 | -0.037 | 745 | 147.60 | 156.00 | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 0.9000 | 8 | 35.3% | 0.02 | 0.0006 | -0.033 | 750 | 152.60 | 161.00 | -1.00 | 0.0002 | -0.004 | ||||
| 0 | 0.8500 | 1 | 35.8% | 0.01 | 0.0006 | -0.030 | 755 | 157.60 | 166.00 | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 1.90 | 41.5% | 0.01 | 0.0005 | -0.026 | 760 | 162.60 | 171.00 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 1.90 | 1 | 42.4% | 0.01 | 0.0004 | -0.024 | 765 | 167.60 | 176.00 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.8500 | 37.7% | 0.01 | 0.0004 | -0.021 | 770 | 172.60 | 181.00 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 4.90 | 1 | 52.6% | 0.01 | 0.0004 | -0.019 | 775 | 177.60 | 186.00 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 1.25 | 42.2% | 0.01 | 0.0003 | -0.017 | 780 | 182.60 | 191.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.05 | 42.0% | 0.01 | 0.0003 | -0.015 | 785 | 187.60 | 196.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 5 | 55.5% | 0.01 | 0.0002 | -0.013 | 790 | 192.60 | 201.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.8000 | 6 | 40.4% | 0.00 | 0.0002 | -0.012 | 795 | 197.60 | 206.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.40 | 3 | 46.2% | 0.00 | 0.0002 | -0.011 | 800 | 202.60 | 211.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.15 | 1 | 45.7% | 0.00 | 0.0002 | -0.010 | 805 | 207.60 | 216.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.20 | 51.4% | 0.00 | 0.0001 | -0.009 | 810 | 212.60 | 221.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.35 | 48.4% | 0.00 | 0.0001 | -0.008 | 815 | 217.60 | 226.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.50 | 11 | 50.0% | 0.00 | 0.0001 | -0.007 | 820 | 222.60 | 231.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 4 | 62.0% | 0.00 | 0.0001 | -0.006 | 825 | 227.60 | 236.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 4 | 62.9% | 0.00 | 0.0001 | -0.005 | 830 | 232.60 | 241.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 1 | 63.8% | 0.00 | 0.0001 | -0.005 | 835 | 237.60 | 246.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 1 | 64.7% | 0.00 | 0.0001 | -0.004 | 840 | 242.60 | 251.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 2 | 65.5% | 0.00 | 0.0001 | -0.004 | 845 | 247.60 | 256.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 1 | 66.4% | 0.00 | 0.0001 | -0.004 | 850 | 252.60 | 261.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 2 | 67.2% | 0.00 | 0.0000 | -0.003 | 855 | 257.60 | 266.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 3 | 68.1% | 0.00 | 0.0000 | -0.003 | 860 | 262.60 | 271.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 4 | 68.9% | 0.00 | 0.0000 | -0.003 | 865 | 267.60 | 276.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 3 | 69.8% | 0.00 | 0.0000 | -0.002 | 870 | 272.60 | 281.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 2 | 70.6% | 0.00 | 0.0000 | -0.002 | 875 | 277.60 | 286.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 12 | 71.4% | 0.00 | 0.0000 | -0.002 | 880 | 282.60 | 291.00 | -1.00 | 0.0000 | 0.000 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput