ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 21:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±6.5% (515.70–587.80) · ATM IV 32.4% · P/C open interest 1.87
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 219.40 | 227.00 | 75.6% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.60 | 4 | 137.8% | -0.00 | 0.0000 | -0.002 | |||
| 209.20 | 217.00 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 113.4% | -0.00 | 0.0000 | -0.002 | |||||
| 199.30 | 207.00 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 107.6% | -0.00 | 0.0000 | -0.003 | |||||
| 189.50 | 197.00 | 59.2% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 101.9% | -0.00 | 0.0000 | -0.004 | ||||
| 179.40 | 187.20 | 64.9% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 72 | 96.4% | -0.00 | 0.0000 | -0.006 | |||
| 169.50 | 177.20 | 63.8% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.30 | 8 | 91.0% | -0.00 | 0.0001 | -0.007 | |||
| 164.50 | 172.20 | 61.3% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 4.30 | 88.4% | -0.00 | 0.0001 | -0.009 | ||||
| 159.60 | 167.30 | 1 | 56.7% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.30 | 85.8% | -0.00 | 0.0001 | -0.010 | |||
| 154.50 | 162.30 | 58.0% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 4.40 | 87 | 83.5% | -0.00 | 0.0001 | -0.012 | |||
| 149.50 | 157.30 | 48.5% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.30 | 86 | 80.6% | -0.00 | 0.0001 | -0.013 | |||
| 144.60 | 152.30 | 54.7% | 1.00 | 0.0002 | 0.000 | 405 | 0 | 4.30 | 125 | 78.0% | -0.00 | 0.0002 | -0.016 | |||
| 139.70 | 147.40 | 55.0% | 1.00 | 0.0002 | -0.002 | 410 | 0 | 4.40 | 25 | 75.9% | -0.00 | 0.0002 | -0.018 | |||
| 134.60 | 142.40 | 51.4% | 0.99 | 0.0002 | -0.006 | 415 | 0 | 2.10 | 3 | 63.5% | -0.01 | 0.0002 | -0.021 | |||
| 129.40 | 137.40 | 46.1% | 0.99 | 0.0003 | -0.010 | 420 | 0 | 1.50 | 57.8% | -0.01 | 0.0003 | -0.024 | ||||
| 124.70 | 132.40 | 48.1% | 0.99 | 0.0004 | -0.014 | 425 | 0 | 4.40 | 75 | 68.4% | -0.01 | 0.0004 | -0.028 | |||
| 119.70 | 127.50 | 47.0% | 0.99 | 0.0004 | -0.019 | 430 | 0 | 1.95 | 43 | 56.0% | -0.01 | 0.0004 | -0.032 | |||
| 114.80 | 122.50 | 42.5% | 0.99 | 0.0005 | -0.024 | 435 | 0 | 2.10 | 3 | 54.6% | -0.01 | 0.0005 | -0.037 | |||
| 109.80 | 117.50 | 40.3% | 0.99 | 0.0006 | -0.030 | 440 | 0 | 1.75 | 1 | 50.7% | -0.01 | 0.0006 | -0.043 | |||
| 104.80 | 112.50 | 38.1% | 0.98 | 0.0007 | -0.037 | 445 | 0 | 4.50 | 1 | 58.9% | -0.02 | 0.0007 | -0.050 | |||
| 100.00 | 107.60 | 41.8% | 0.98 | 0.0008 | -0.045 | 450 | 0 | 4.50 | 4 | 56.5% | -0.02 | 0.0008 | -0.057 | |||
| 95.00 | 102.50 | 36.3% | 0.98 | 0.0010 | -0.054 | 455 | 0 | 2.80 | 5 | 48.7% | -0.02 | 0.0010 | -0.066 | |||
| 90.10 | 97.90 | 38.9% | 0.97 | 0.0012 | -0.065 | 460 | 0 | 4.60 | 2 | 52.0% | -0.03 | 0.0012 | -0.075 | |||
| 85.20 | 92.90 | 36.7% | 0.97 | 0.0014 | -0.076 | 465 | 0 | 3.70 | 1 | 47.1% | -0.03 | 0.0014 | -0.086 | |||
| 80.40 | 87.80 | 35.2% | 0.96 | 0.0016 | -0.089 | 470 | 0 | 2.45 | 2 | 40.9% | -0.04 | 0.0016 | -0.099 | |||
| 75.70 | 83.00 | 35.5% | 0.95 | 0.0019 | -0.103 | 475 | 0 | 2.55 | 1 | 10 | 39.1% | -0.05 | 0.0019 | -0.112 | ||
| 70.90 | 78.00 | 34.2% | 0.94 | 0.0022 | -0.119 | 480 | 0 | 2.45 | 3 | 24 | 36.6% | -0.06 | 0.0023 | -0.128 | ||
| 66.20 | 73.30 | 34.1% | 0.93 | 0.0026 | -0.136 | 485 | 0 | 3.90 | 10 | 38.5% | -0.07 | 0.0026 | -0.144 | |||
| 62.20 | 68.50 | 1 | 35.2% | 0.92 | 0.0030 | -0.155 | 490 | 0 | 4.80 | 1 | 3 | 38.2% | -0.08 | 0.0031 | -0.163 | |
| 57.50 | 63.90 | 34.5% | 0.90 | 0.0035 | -0.175 | 495 | 0 | 5.10 | 21 | 36.4% | -0.10 | 0.0035 | -0.183 | |||
| 53.00 | 59.40 | 1 | 34.2% | 0.89 | 0.0040 | -0.196 | 500 | 0 | 6.20 | 98 | 36.1% | -0.12 | 0.0040 | -0.204 | ||
| 49.00 | 54.90 | 2 | 34.3% | 0.87 | 0.0045 | -0.219 | 505 | 0.3500 | 6.70 | 28 | 35.0% | -0.14 | 0.0046 | -0.226 | ||
| 44.00 | 50.90 | 33.3% | 0.84 | 0.0051 | -0.242 | 510 | 0.4500 | 7.30 | 3 | 152 | 33.5% | -0.16 | 0.0052 | -0.249 | ||
| 40.10 | 46.90 | 1 | 33.5% | 0.82 | 0.0057 | -0.266 | 515 | 1.25 | 8.20 | 1 | 47 | 33.2% | -0.19 | 0.0058 | -0.273 | |
| 36.00 | 41.40 | 3 | 31.2% | 0.79 | 0.0063 | -0.289 | 520 | 1.35 | 9.10 | 22 | 24 | 31.6% | -0.22 | 0.0064 | -0.295 | |
| 33.00 | 38.90 | 7 | 33.6% | 0.75 | 0.0069 | -0.311 | 525 | 4.60 | 10.30 | 10 | 33.9% | -0.25 | 0.0070 | -0.317 | ||
| 30.10 | 35.40 | 2 | 34.2% | 0.72 | 0.0075 | -0.331 | 530 | 4.00 | 11.60 | 3 | 39 | 31.5% | -0.29 | 0.0076 | -0.338 | |
| 26.00 | 31.50 | 6 | 10 | 32.8% | 0.68 | 0.0080 | -0.349 | 535 | 8.50 | 11.30 | 7 | 23 | 32.4% | -0.33 | 0.0081 | -0.356 |
| 22.70 | 28.60 | 5 | 28 | 32.8% | 0.64 | 0.0084 | -0.364 | 540 | 8.90 | 15.00 | 1 | 11 | 32.7% | -0.37 | 0.0085 | -0.370 |
| 21.10 | 25.80 | 14 | 34.1% | 0.59 | 0.0087 | -0.375 | 545 | 10.50 | 17.10 | 1 | 6 | 32.3% | -0.41 | 0.0089 | -0.381 | |
| 16.80 | 23.30 | 15 | 32.8% | 0.55 | 0.0089 | -0.382 | 550 | 12.70 | 19.30 | 1 | 32.0% | -0.46 | 0.0091 | -0.388 | ||
| 14.00 | 21.00 | 3 | 17 | 32.7% | 0.51 | 0.0090 | -0.384 | 555 | 15.30 | 22.00 | 1 | 1 | 32.2% | -0.50 | 0.0092 | -0.390 |
| 12.30 | 19.10 | 1 | 13 | 33.5% | 0.46 | 0.0090 | -0.382 | 560 | 18.20 | 24.90 | 1 | 32.5% | -0.55 | 0.0092 | -0.388 | |
| 11.10 | 17.00 | 11 | 34.2% | 0.42 | 0.0088 | -0.375 | 565 | 21.20 | 27.90 | 32.5% | -0.59 | 0.0090 | -0.382 | |||
| 7.80 | 15.10 | 5 | 8 | 32.8% | 0.38 | 0.0086 | -0.364 | 570 | 24.40 | 30.10 | 31.5% | -0.63 | 0.0088 | -0.371 | ||
| 5.90 | 13.50 | 1 | 13 | 32.6% | 0.34 | 0.0082 | -0.350 | 575 | 28.50 | 34.20 | 4 | 2 | 32.9% | -0.68 | 0.0084 | -0.358 |
| 4.60 | 12.20 | 1 | 6 | 32.9% | 0.30 | 0.0078 | -0.334 | 580 | 30.50 | 37.60 | 31.0% | -0.71 | 0.0080 | -0.341 | ||
| 3.00 | 10.90 | 2 | 32.5% | 0.26 | 0.0073 | -0.315 | 585 | 34.20 | 41.20 | 30.6% | -0.75 | 0.0076 | -0.322 | |||
| 4.90 | 7.00 | 5 | 10 | 32.8% | 0.23 | 0.0068 | -0.295 | 590 | 38.50 | 45.00 | 30.7% | -0.78 | 0.0070 | -0.302 | ||
| 2.05 | 8.80 | 15 | 33.9% | 0.20 | 0.0062 | -0.274 | 595 | 43.40 | 49.00 | 31.6% | -0.81 | 0.0065 | -0.281 | |||
| 3.40 | 4.70 | 8 | 13 | 32.5% | 0.18 | 0.0057 | -0.253 | 600 | 48.40 | 53.70 | 33.4% | -0.84 | 0.0059 | -0.259 | ||
| 0.5000 | 4.10 | 2 | 29.1% | 0.15 | 0.0052 | -0.233 | 605 | 52.30 | 58.00 | 32.6% | -0.86 | 0.0054 | -0.237 | |||
| 0.0500 | 6.70 | 7 | 15 | 34.6% | 0.13 | 0.0047 | -0.212 | 610 | 55.30 | 62.00 | 28.1% | -0.88 | 0.0049 | -0.216 | ||
| 0 | 6.20 | 1 | 35.7% | 0.12 | 0.0042 | -0.193 | 615 | 61.20 | 67.00 | 32.2% | -0.90 | 0.0045 | -0.197 | |||
| 0.0500 | 5.70 | 1 | 3 | 36.8% | 0.10 | 0.0037 | -0.175 | 620 | 65.00 | 71.70 | 29.2% | -0.92 | 0.0041 | -0.182 | ||
| 0.5500 | 4.80 | 1 | 37.8% | 0.09 | 0.0033 | -0.158 | 625 | 69.60 | 76.00 | 1 | -0.93 | 0.0038 | -0.169 | |||
| 0 | 4.60 | 38.1% | 0.08 | 0.0030 | -0.143 | 630 | 74.40 | 81.70 | -0.95 | 0.0035 | -0.166 | |||||
| 0 | 3.50 | 1 | 38.8% | 0.06 | 0.0023 | -0.115 | 640 | 84.20 | 92.20 | 33.1% | -0.97 | 0.0028 | -0.144 | |||
| 0 | 1.60 | 2 | 35.8% | 0.04 | 0.0018 | -0.093 | 650 | 94.20 | 102.00 | -0.99 | 0.0020 | -0.115 | ||||
| 0 | 4.80 | 1 | 48.3% | 0.03 | 0.0014 | -0.074 | 660 | 103.90 | 112.80 | -0.99 | 0.0010 | -0.079 | ||||
| 0 | 2.35 | 7 | 44.2% | 0.02 | 0.0011 | -0.059 | 670 | 114.20 | 122.10 | 38.5% | -1.00 | 0.0003 | -0.070 | |||
| 0 | 4.40 | 1 | 53.3% | 0.02 | 0.0008 | -0.048 | 680 | 124.20 | 131.80 | -1.00 | 0.0000 | -0.070 | ||||
| 0 | 3.10 | 4 | 2 | 52.2% | 0.01 | 0.0006 | -0.038 | 690 | 134.20 | 142.10 | 43.4% | -1.00 | 0.0000 | -0.070 | ||
| 0.0500 | 0.6500 | 247 | 43.0% | 0.01 | 0.0005 | -0.031 | 700 | 144.20 | 152.10 | 45.7% | -1.00 | 0.0000 | -0.070 | |||
| 0 | 2.30 | 80 | 54.4% | 0.01 | 0.0004 | -0.025 | 710 | 154.20 | 162.10 | 48.0% | -1.00 | 0.0000 | -0.070 | |||
| 0 | 4.30 | 1 | 64.0% | 0.01 | 0.0003 | -0.020 | 720 | 164.20 | 172.10 | 50.2% | -1.00 | 0.0000 | -0.070 | |||
| 0 | 4.30 | 9 | 66.5% | 0.01 | 0.0002 | -0.016 | 730 | 174.20 | 182.20 | 55.7% | -1.00 | 0.0000 | -0.070 | |||
| 0 | 2.50 | 62.5% | 0.00 | 0.0002 | -0.013 | 740 | 184.70 | 192.20 | 63.0% | -1.00 | 0.0000 | -0.070 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs