ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 09:38 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 ±7.2% (509.15–587.85) · ATM IV 31.0% · P/C open interest 0.72
| 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 | |
| 224.00 | 232.40 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1 | 107.8% | -0.00 | 0.0000 | -0.003 | ||||
| 214.10 | 222.50 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 102.5% | -0.00 | 0.0000 | -0.004 | |||||
| 204.60 | 212.50 | 66.2% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 1 | 97.3% | -0.00 | 0.0000 | -0.005 | |||
| 194.70 | 202.40 | 60.7% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 4.30 | 2 | 92.3% | -0.00 | 0.0001 | -0.007 | |||
| 184.30 | 192.60 | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.30 | 87.4% | -0.00 | 0.0001 | -0.008 | |||||
| 174.10 | 182.60 | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.30 | 82.6% | -0.00 | 0.0001 | -0.011 | |||||
| 169.10 | 177.60 | 1.00 | 0.0001 | 0.000 | 385 | 0 | 4.30 | 80.3% | -0.00 | 0.0001 | -0.012 | |||||
| 164.80 | 172.70 | 53.9% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.30 | 3 | 77.9% | -0.00 | 0.0001 | -0.014 | |||
| 159.60 | 167.70 | 47.3% | 1.00 | 0.0002 | 0.000 | 395 | 0 | 4.30 | 75.6% | -0.00 | 0.0002 | -0.016 | ||||
| 154.90 | 162.60 | 10 | 49.3% | 0.99 | 0.0002 | 0.000 | 400 | 0 | 4.30 | 73.4% | -0.01 | 0.0002 | -0.018 | |||
| 149.50 | 157.80 | 1 | 41.6% | 0.99 | 0.0002 | 0.000 | 405 | 0 | 4.30 | 71.1% | -0.01 | 0.0002 | -0.020 | |||
| 144.90 | 152.80 | 47.8% | 0.99 | 0.0003 | 0.000 | 410 | 0 | 4.30 | 68.8% | -0.01 | 0.0003 | -0.023 | ||||
| 139.30 | 147.80 | 0.99 | 0.0003 | 0.000 | 415 | 0 | 4.40 | 66.9% | -0.01 | 0.0003 | -0.026 | |||||
| 134.60 | 142.90 | 39.9% | 0.99 | 0.0004 | 0.000 | 420 | 0 | 1.05 | 1 | 50.0% | -0.01 | 0.0004 | -0.029 | |||
| 130.70 | 137.90 | 49.5% | 0.99 | 0.0004 | 0.000 | 425 | 0 | 4.40 | 2 | 62.5% | -0.01 | 0.0004 | -0.033 | |||
| 125.10 | 133.00 | 43.8% | 0.99 | 0.0005 | 0.000 | 430 | 0 | 4.50 | 10 | 60.7% | -0.01 | 0.0005 | -0.037 | |||
| 120.70 | 128.10 | 46.6% | 0.98 | 0.0006 | 0.000 | 435 | 0 | 4.50 | 58.5% | -0.02 | 0.0006 | -0.042 | ||||
| 115.30 | 123.20 | 42.8% | 0.98 | 0.0007 | 0.000 | 440 | 0 | 1.10 | 8 | 43.1% | -0.02 | 0.0007 | -0.048 | |||
| 110.40 | 118.20 | 41.4% | 0.98 | 0.0008 | 0.000 | 445 | 0 | 1.90 | 6 | 45.5% | -0.02 | 0.0008 | -0.054 | |||
| 106.50 | 113.30 | 45.1% | 0.98 | 0.0009 | -0.004 | 450 | 0 | 4.70 | 4 | 52.6% | -0.02 | 0.0009 | -0.060 | |||
| 101.60 | 108.50 | 44.1% | 0.97 | 0.0010 | -0.014 | 455 | 0 | 4.80 | 35 | 50.7% | -0.03 | 0.0011 | -0.068 | |||
| 96.70 | 103.50 | 42.4% | 0.97 | 0.0012 | -0.025 | 460 | 0 | 4.90 | 2 | 48.8% | -0.03 | 0.0012 | -0.076 | |||
| 90.80 | 98.80 | 38.3% | 0.96 | 0.0014 | -0.036 | 465 | 0 | 5.00 | 2 | 46.9% | -0.04 | 0.0014 | -0.086 | |||
| 86.10 | 94.00 | 38.0% | 0.95 | 0.0016 | -0.049 | 470 | 0 | 5.20 | 1 | 4 | 45.2% | -0.05 | 0.0016 | -0.096 | ||
| 81.90 | 89.00 | 38.4% | 0.95 | 0.0019 | -0.063 | 475 | 0.0500 | 5.40 | 4 | 43.6% | -0.05 | 0.0019 | -0.107 | |||
| 77.00 | 84.50 | 37.8% | 0.94 | 0.0022 | -0.078 | 480 | 0 | 3.50 | 1 | 10 | 37.1% | -0.06 | 0.0022 | -0.119 | ||
| 72.50 | 79.80 | 37.5% | 0.93 | 0.0025 | -0.093 | 485 | 0.2000 | 5.90 | 12 | 40.6% | -0.07 | 0.0025 | -0.133 | |||
| 67.90 | 75.00 | 36.5% | 0.91 | 0.0028 | -0.110 | 490 | 0.4500 | 6.30 | 9 | 39.5% | -0.09 | 0.0028 | -0.147 | |||
| 63.30 | 70.50 | 36.0% | 0.90 | 0.0032 | -0.128 | 495 | 0.7000 | 6.50 | 3 | 38.0% | -0.10 | 0.0032 | -0.162 | |||
| 59.50 | 65.20 | 1 | 35.2% | 0.88 | 0.0036 | -0.146 | 500 | 0.9500 | 7.00 | 11 | 36.9% | -0.12 | 0.0036 | -0.178 | ||
| 55.00 | 60.40 | 34.0% | 0.87 | 0.0040 | -0.166 | 505 | 0.2500 | 7.50 | 15 | 34.3% | -0.13 | 0.0041 | -0.195 | |||
| 50.70 | 56.20 | 1 | 33.7% | 0.85 | 0.0045 | -0.185 | 510 | 1.60 | 8.10 | 151 | 34.6% | -0.15 | 0.0045 | -0.212 | ||
| 46.30 | 51.90 | 1 | 32.9% | 0.82 | 0.0050 | -0.205 | 515 | 0.6500 | 8.70 | 48 | 31.8% | -0.18 | 0.0050 | -0.230 | ||
| 42.10 | 48.90 | 3 | 33.6% | 0.80 | 0.0055 | -0.225 | 520 | 1.90 | 9.00 | 7 | 31.2% | -0.20 | 0.0056 | -0.247 | ||
| 38.40 | 43.90 | 6 | 32.3% | 0.77 | 0.0060 | -0.244 | 525 | 5.20 | 10.40 | 20 | 33.6% | -0.23 | 0.0061 | -0.264 | ||
| 34.20 | 40.60 | 5 | 32.0% | 0.74 | 0.0065 | -0.262 | 530 | 6.60 | 10.80 | 43 | 32.6% | -0.26 | 0.0066 | -0.280 | ||
| 32.00 | 36.90 | 9 | 32.9% | 0.70 | 0.0069 | -0.279 | 535 | 5.20 | 12.30 | 3 | 29.7% | -0.30 | 0.0070 | -0.295 | ||
| 27.00 | 34.10 | 15 | 31.7% | 0.67 | 0.0073 | -0.293 | 540 | 9.30 | 14.30 | 2 | 32.1% | -0.33 | 0.0074 | -0.307 | ||
| 25.30 | 31.00 | 23 | 32.8% | 0.63 | 0.0077 | -0.305 | 545 | 8.80 | 16.10 | 9 | 29.9% | -0.37 | 0.0078 | -0.317 | ||
| 21.50 | 28.20 | 14 | 32.1% | 0.59 | 0.0080 | -0.315 | 550 | 10.90 | 18.10 | 4 | 29.8% | -0.41 | 0.0081 | -0.324 | ||
| 19.90 | 25.50 | 10 | 32.9% | 0.55 | 0.0081 | -0.321 | 555 | 13.20 | 18.40 | 28.2% | -0.45 | 0.0083 | -0.328 | |||
| 17.20 | 23.00 | 23 | 32.7% | 0.51 | 0.0082 | -0.324 | 560 | 17.30 | 22.20 | 1 | 30.5% | -0.49 | 0.0084 | -0.329 | ||
| 15.40 | 20.60 | 10 | 33.0% | 0.47 | 0.0082 | -0.324 | 565 | 19.40 | 25.10 | 30.1% | -0.54 | 0.0084 | -0.327 | |||
| 12.90 | 18.60 | 130 | 32.8% | 0.43 | 0.0081 | -0.320 | 570 | 21.30 | 27.90 | 29.1% | -0.58 | 0.0083 | -0.322 | |||
| 9.20 | 16.70 | 51 | 31.3% | 0.39 | 0.0079 | -0.314 | 575 | 24.70 | 30.90 | 29.2% | -0.62 | 0.0081 | -0.313 | |||
| 7.40 | 14.90 | 7 | 31.1% | 0.35 | 0.0077 | -0.305 | 580 | 27.10 | 34.80 | 28.8% | -0.66 | 0.0079 | -0.302 | |||
| 8.40 | 13.40 | 22 | 33.3% | 0.32 | 0.0073 | -0.294 | 585 | 31.70 | 37.80 | 29.2% | -0.69 | 0.0075 | -0.289 | |||
| 4.90 | 12.00 | 6 | 31.4% | 0.29 | 0.0070 | -0.281 | 590 | 35.40 | 41.70 | 29.3% | -0.73 | 0.0072 | -0.274 | |||
| 5.10 | 10.80 | 32.8% | 0.25 | 0.0065 | -0.267 | 595 | 39.80 | 45.60 | 29.9% | -0.76 | 0.0068 | -0.258 | ||||
| 2.55 | 9.80 | 31.4% | 0.23 | 0.0061 | -0.252 | 600 | 43.80 | 49.20 | 29.3% | -0.79 | 0.0063 | -0.241 | ||||
| 4.00 | 9.00 | 1 | 4 | 34.2% | 0.20 | 0.0056 | -0.236 | 605 | 47.00 | 53.20 | 27.7% | -0.81 | 0.0059 | -0.224 | ||
| 3.40 | 8.30 | 4 | 34.8% | 0.18 | 0.0052 | -0.221 | 610 | 51.00 | 58.10 | 27.9% | -0.84 | 0.0055 | -0.206 | |||
| 2.70 | 7.20 | 6 | 34.6% | 0.16 | 0.0048 | -0.205 | 615 | 56.70 | 62.00 | 29.0% | -0.86 | 0.0050 | -0.188 | |||
| 1.20 | 7.20 | 6 | 34.5% | 0.14 | 0.0044 | -0.190 | 620 | 60.00 | 66.70 | 26.5% | -0.88 | 0.0046 | -0.170 | |||
| 0 | 6.80 | 33.9% | 0.12 | 0.0040 | -0.176 | 625 | 65.00 | 71.70 | 28.0% | -0.89 | 0.0042 | -0.152 | ||||
| 0 | 6.50 | 35.1% | 0.11 | 0.0036 | -0.162 | 630 | 69.70 | 76.40 | 27.6% | -0.91 | 0.0038 | -0.135 | ||||
| 0 | 4.80 | 35.4% | 0.08 | 0.0029 | -0.136 | 640 | 79.10 | 86.10 | -0.93 | 0.0031 | -0.101 | |||||
| 0.9000 | 3.50 | 4 | 37.5% | 0.07 | 0.0024 | -0.114 | 650 | 88.90 | 95.00 | -0.96 | 0.0030 | -0.069 | ||||
| 0.2000 | 5.30 | 42.5% | 0.05 | 0.0019 | -0.095 | 660 | 98.70 | 105.50 | -0.97 | 0.0027 | -0.063 | |||||
| 0.0500 | 2.00 | 160 | 36.8% | 0.04 | 0.0015 | -0.079 | 670 | 108.70 | 117.00 | 34.9% | -0.99 | 0.0019 | -0.096 | |||
| 0 | 2.30 | 2 | 40.0% | 0.03 | 0.0012 | -0.066 | 680 | 118.70 | 127.00 | 37.3% | -1.00 | 0.0009 | -0.158 | |||
| 0 | 2.10 | 1 | 41.7% | 0.02 | 0.0010 | -0.055 | 690 | 128.70 | 137.00 | 39.5% | -1.00 | 0.0001 | -0.209 | |||
| 0 | 4.70 | 2 | 51.5% | 0.02 | 0.0008 | -0.046 | 700 | 138.70 | 147.00 | 41.8% | -1.00 | 0.0000 | -0.242 | |||
| 0 | 1.25 | 3 | 42.4% | 0.02 | 0.0006 | -0.038 | 710 | 148.70 | 157.00 | 43.9% | -1.00 | 0.0000 | -0.258 | |||
| 0 | 0.9500 | 2 | 42.6% | 0.01 | 0.0005 | -0.032 | 720 | 158.70 | 167.00 | 46.1% | -1.00 | 0.0000 | -0.270 | |||
| 0 | 4.50 | 2 | 58.1% | 0.01 | 0.0004 | -0.027 | 730 | 168.70 | 177.00 | 48.2% | -1.00 | 0.0000 | -0.274 | |||
| 0 | 3.70 | 4 | 58.1% | 0.01 | 0.0004 | -0.022 | 740 | 178.70 | 187.00 | 50.2% | -1.00 | 0.0000 | -0.278 | |||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs