ULTA 期权链 Ulta Beauty, Inc.
Cboe delayed options data · 截至 21:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.2% (506.40–597.10) · ATM IV 32.1% · P/C 未平仓量 0.22
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 220.10 | 227.30 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 94.4% | -0.00 | 0.0000 | -0.001 | |||||
| 210.20 | 217.50 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 89.7% | -0.00 | 0.0000 | -0.002 | |||||
| 199.90 | 207.40 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 85.1% | -0.00 | 0.0000 | -0.003 | |||||
| 190.30 | 197.60 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 80.7% | -0.00 | 0.0000 | -0.004 | |||||
| 180.30 | 187.70 | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.30 | 76.3% | -0.00 | 0.0001 | -0.005 | |||||
| 170.70 | 177.60 | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.00 | 71.0% | -0.00 | 0.0001 | -0.008 | |||||
| 164.70 | 172.90 | 1.00 | 0.0001 | 0.000 | 385 | 0 | 1.15 | 55.6% | -0.00 | 0.0001 | -0.009 | |||||
| 160.40 | 167.70 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 1.20 | 54.2% | -0.00 | 0.0001 | -0.011 | |||||
| 155.40 | 162.80 | 1.00 | 0.0002 | 0.000 | 395 | 0 | 3.60 | 63.5% | -0.00 | 0.0002 | -0.012 | |||||
| 150.50 | 157.80 | 1.00 | 0.0002 | 0.000 | 400 | 0 | 1.90 | 54.7% | -0.01 | 0.0002 | -0.015 | |||||
| 145.20 | 153.00 | 0.99 | 0.0003 | -0.002 | 405 | 0 | 2.30 | 54.8% | -0.01 | 0.0003 | -0.017 | |||||
| 140.60 | 148.00 | 0.99 | 0.0003 | -0.005 | 410 | 0 | 2.10 | 52.1% | -0.01 | 0.0003 | -0.020 | |||||
| 135.40 | 143.00 | 0.99 | 0.0004 | -0.009 | 415 | 0 | 2.10 | 50.3% | -0.01 | 0.0004 | -0.023 | |||||
| 130.70 | 138.00 | 1 | 0.99 | 0.0004 | -0.013 | 420 | 0 | 2.15 | 48.7% | -0.01 | 0.0004 | -0.027 | ||||
| 125.60 | 133.10 | 0.99 | 0.0005 | -0.018 | 425 | 0 | 1.95 | 46.2% | -0.01 | 0.0005 | -0.031 | |||||
| 120.20 | 128.30 | 0.98 | 0.0006 | -0.023 | 430 | 0 | 1.90 | 44.2% | -0.02 | 0.0006 | -0.036 | |||||
| 116.00 | 123.30 | 34.1% | 0.98 | 0.0007 | -0.029 | 435 | 0 | 2.10 | 1 | 43.3% | -0.02 | 0.0007 | -0.042 | |||
| 112.10 | 118.50 | 40.1% | 0.98 | 0.0008 | -0.036 | 440 | 0 | 1.75 | 40.2% | -0.02 | 0.0008 | -0.048 | ||||
| 106.60 | 113.50 | 36.0% | 0.97 | 0.0010 | -0.043 | 445 | 0 | 1.60 | 2 | 2 | 38.0% | -0.03 | 0.0010 | -0.055 | ||
| 101.60 | 108.60 | 34.7% | 0.97 | 0.0011 | -0.051 | 450 | 0.0500 | 1.75 | 37.1% | -0.03 | 0.0011 | -0.063 | ||||
| 97.50 | 103.80 | 37.2% | 0.96 | 0.0013 | -0.060 | 455 | 0 | 5.00 | 44.1% | -0.04 | 0.0013 | -0.071 | ||||
| 92.60 | 99.00 | 36.2% | 0.96 | 0.0015 | -0.070 | 460 | 0 | 5.10 | 42.4% | -0.05 | 0.0015 | -0.081 | ||||
| 87.90 | 94.20 | 35.8% | 0.95 | 0.0017 | -0.081 | 465 | 0.8000 | 5.40 | 42.6% | -0.05 | 0.0018 | -0.091 | ||||
| 82.60 | 89.50 | 1 | 33.9% | 0.94 | 0.0020 | -0.093 | 470 | 1.00 | 3.00 | 36.4% | -0.06 | 0.0020 | -0.103 | |||
| 77.60 | 84.80 | 32.8% | 0.93 | 0.0023 | -0.106 | 475 | 1.00 | 3.70 | 35.9% | -0.07 | 0.0023 | -0.115 | ||||
| 74.00 | 80.20 | 34.6% | 0.92 | 0.0026 | -0.119 | 480 | 1.00 | 6.30 | 38.5% | -0.09 | 0.0026 | -0.128 | ||||
| 68.80 | 75.70 | 33.1% | 0.90 | 0.0029 | -0.133 | 485 | 0.2500 | 5.00 | 1 | 33.2% | -0.10 | 0.0029 | -0.142 | |||
| 64.90 | 71.10 | 33.5% | 0.89 | 0.0032 | -0.148 | 490 | 0.5000 | 5.30 | 1 | 32.1% | -0.12 | 0.0033 | -0.157 | |||
| 60.00 | 67.20 | 33.1% | 0.87 | 0.0036 | -0.164 | 495 | 1.00 | 7.80 | 34.4% | -0.13 | 0.0036 | -0.172 | ||||
| 56.80 | 62.30 | 33.4% | 0.85 | 0.0040 | -0.179 | 500 | 1.00 | 8.50 | 8 | 33.1% | -0.15 | 0.0040 | -0.187 | |||
| 52.00 | 57.50 | 31.7% | 0.83 | 0.0044 | -0.195 | 505 | 3.20 | 8.60 | 33.6% | -0.17 | 0.0044 | -0.203 | ||||
| 48.00 | 54.80 | 33.0% | 0.80 | 0.0048 | -0.210 | 510 | 2.40 | 9.30 | 31.2% | -0.20 | 0.0048 | -0.218 | ||||
| 44.00 | 50.60 | 32.4% | 0.78 | 0.0052 | -0.226 | 515 | 3.50 | 10.40 | 31.1% | -0.22 | 0.0052 | -0.233 | ||||
| 40.00 | 47.00 | 32.1% | 0.75 | 0.0055 | -0.240 | 520 | 5.00 | 12.70 | 32.2% | -0.25 | 0.0056 | -0.247 | ||||
| 37.00 | 42.70 | 13 | 8 | 31.9% | 0.72 | 0.0059 | -0.253 | 525 | 6.40 | 13.90 | 2 | 4 | 31.9% | -0.28 | 0.0060 | -0.261 |
| 34.00 | 39.40 | 10 | 7 | 32.2% | 0.69 | 0.0062 | -0.265 | 530 | 9.30 | 13.80 | 2 | 31.5% | -0.31 | 0.0064 | -0.272 | |
| 30.00 | 37.40 | 14 | 4 | 32.5% | 0.66 | 0.0065 | -0.276 | 535 | 11.90 | 14.80 | 1 | 31.5% | -0.35 | 0.0066 | -0.283 | |
| 27.00 | 33.70 | 2 | 31.9% | 0.63 | 0.0068 | -0.284 | 540 | 11.80 | 18.40 | 1 | 31.1% | -0.38 | 0.0069 | -0.291 | ||
| 24.80 | 30.90 | 32.4% | 0.59 | 0.0070 | -0.290 | 545 | 15.30 | 20.50 | 4 | 32.1% | -0.42 | 0.0071 | -0.298 | |||
| 22.20 | 28.30 | 2 | 2 | 32.5% | 0.56 | 0.0071 | -0.295 | 550 | 16.50 | 23.70 | 1 | 31.8% | -0.45 | 0.0073 | -0.302 | |
| 18.70 | 24.90 | 31.1% | 0.52 | 0.0072 | -0.297 | 555 | 19.00 | 26.00 | 31.6% | -0.49 | 0.0074 | -0.304 | ||||
| 16.30 | 23.60 | 31.7% | 0.48 | 0.0072 | -0.296 | 560 | 21.90 | 28.50 | 31.6% | -0.53 | 0.0074 | -0.304 | ||||
| 14.20 | 21.40 | 3 | 4 | 31.7% | 0.45 | 0.0072 | -0.294 | 565 | 24.80 | 29.60 | 30.3% | -0.56 | 0.0074 | -0.301 | ||
| 12.30 | 17.60 | 30.4% | 0.41 | 0.0071 | -0.289 | 570 | 27.70 | 35.00 | 31.9% | -0.60 | 0.0073 | -0.297 | ||||
| 12.50 | 17.70 | 33.2% | 0.38 | 0.0069 | -0.282 | 575 | 30.10 | 38.00 | 31.1% | -0.63 | 0.0072 | -0.290 | ||||
| 10.50 | 16.10 | 33.0% | 0.35 | 0.0067 | -0.273 | 580 | 34.00 | 41.00 | 2 | 31.1% | -0.67 | 0.0070 | -0.281 | |||
| 8.80 | 14.30 | 1 | 32.7% | 0.32 | 0.0065 | -0.263 | 585 | 37.00 | 45.00 | 31.0% | -0.70 | 0.0068 | -0.271 | |||
| 5.60 | 12.80 | 31.0% | 0.29 | 0.0062 | -0.251 | 590 | 41.00 | 48.00 | 30.6% | -0.73 | 0.0065 | -0.260 | ||||
| 4.10 | 12.00 | 31.1% | 0.26 | 0.0059 | -0.239 | 595 | 45.00 | 52.00 | 30.8% | -0.76 | 0.0062 | -0.248 | ||||
| 3.00 | 10.90 | 6 | 16 | 31.0% | 0.23 | 0.0056 | -0.226 | 600 | 49.00 | 56.00 | 30.7% | -0.79 | 0.0059 | -0.235 | ||
| 2.05 | 9.90 | 31.0% | 0.21 | 0.0052 | -0.212 | 605 | 53.10 | 59.60 | 30.1% | -0.81 | 0.0056 | -0.221 | ||||
| 1.75 | 9.10 | 31.6% | 0.19 | 0.0048 | -0.198 | 610 | 57.00 | 64.00 | 29.7% | -0.84 | 0.0052 | -0.207 | ||||
| 1.80 | 8.40 | 32.5% | 0.17 | 0.0045 | -0.184 | 615 | 61.70 | 68.50 | 30.3% | -0.86 | 0.0048 | -0.192 | ||||
| 1.00 | 5.90 | 30.2% | 0.15 | 0.0042 | -0.170 | 620 | 66.20 | 72.90 | 30.1% | -0.88 | 0.0045 | -0.177 | ||||
| 1.00 | 7.00 | 33.1% | 0.13 | 0.0038 | -0.157 | 625 | 70.70 | 77.60 | 30.2% | -0.90 | 0.0042 | -0.162 | ||||
| 1.90 | 4.50 | 32.4% | 0.12 | 0.0035 | -0.144 | 630 | 75.30 | 82.10 | 29.7% | -0.91 | 0.0039 | -0.150 | ||||
| 1.00 | 4.30 | 33.5% | 0.09 | 0.0029 | -0.120 | 640 | 84.70 | 91.50 | -0.94 | 0.0036 | -0.132 | |||||
| 0.8000 | 4.50 | 36.1% | 0.07 | 0.0023 | -0.099 | 650 | 94.40 | 101.00 | -0.97 | 0.0031 | -0.145 | |||||
| 0 | 2.20 | 31.9% | 0.05 | 0.0019 | -0.081 | 660 | 104.20 | 111.50 | -0.99 | 0.0018 | -0.092 | |||||
| 0 | 2.45 | 279 | 79 | 34.8% | 0.04 | 0.0015 | -0.065 | 670 | 114.00 | 122.10 | -1.00 | 0.0007 | -0.068 | |||
| 0 | 1.75 | 34.8% | 0.03 | 0.0012 | -0.052 | 680 | 124.20 | 132.10 | 36.3% | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 3.10 | 40.9% | 0.02 | 0.0009 | -0.042 | 690 | 134.20 | 141.60 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.45 | 41.1% | 0.02 | 0.0007 | -0.033 | 700 | 143.90 | 152.10 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.30 | 42.6% | 0.01 | 0.0006 | -0.026 | 710 | 154.00 | 162.10 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 1.80 | 42.8% | 0.01 | 0.0004 | -0.021 | 720 | 163.90 | 172.10 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 4.70 | 53.1% | 0.01 | 0.0004 | -0.017 | 730 | 174.00 | 182.10 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 4.50 | 54.6% | 0.01 | 0.0003 | -0.013 | 740 | 184.20 | 192.10 | 48.0% | -1.00 | 0.0000 | -0.068 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。