ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 18:41 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 ±8.8% (503.10–600.40) · ATM IV 31.6% · P/C open interest 0.66
| 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 | |
| 166.00 | 172.80 | 2 | 1.00 | 0.0001 | 0.000 | 385 | 0 | 4.30 | 2 | 64.3% | -0.00 | 0.0001 | -0.009 | |||
| 159.90 | 168.10 | 1.00 | 0.0002 | 0.000 | 390 | 0 | 2.40 | 2 | 55.9% | -0.00 | 0.0002 | -0.011 | ||||
| 156.10 | 162.90 | 2 | 33.1% | 1.00 | 0.0002 | 0.000 | 395 | 0 | 1.25 | 48.6% | -0.01 | 0.0002 | -0.012 | |||
| 150.80 | 157.50 | 0.99 | 0.0002 | 0.000 | 400 | 0 | 1.30 | 5 | 47.3% | -0.01 | 0.0002 | -0.015 | ||||
| 146.20 | 153.00 | 34.2% | 0.99 | 0.0003 | 0.000 | 405 | 0 | 1.50 | 46.8% | -0.01 | 0.0003 | -0.017 | ||||
| 140.40 | 148.40 | 3 | 0.99 | 0.0003 | 0.000 | 410 | 0 | 1.40 | 44.8% | -0.01 | 0.0003 | -0.020 | ||||
| 136.00 | 142.70 | 4 | 0.99 | 0.0004 | 0.000 | 415 | 0 | 1.40 | 1 | 43.2% | -0.01 | 0.0004 | -0.024 | |||
| 130.30 | 138.30 | 0.99 | 0.0005 | -0.005 | 420 | 0.0500 | 1.55 | 6 | 42.6% | -0.01 | 0.0005 | -0.028 | ||||
| 125.40 | 132.90 | 2 | 0.98 | 0.0006 | -0.010 | 425 | 0 | 1.50 | 1 | 1 | 40.6% | -0.02 | 0.0006 | -0.032 | ||
| 121.00 | 128.50 | 28.7% | 0.98 | 0.0007 | -0.016 | 430 | 0 | 1.70 | 39.9% | -0.02 | 0.0007 | -0.037 | ||||
| 117.30 | 123.60 | 37.6% | 0.98 | 0.0008 | -0.022 | 435 | 0 | 1.80 | 60 | 38.8% | -0.02 | 0.0008 | -0.043 | |||
| 111.60 | 118.80 | 1 | 33.4% | 0.97 | 0.0009 | -0.029 | 440 | 0 | 1.80 | 63 | 37.3% | -0.03 | 0.0009 | -0.049 | ||
| 108.10 | 114.00 | 38.3% | 0.97 | 0.0011 | -0.037 | 445 | 0 | 1.60 | 12 | 35.0% | -0.03 | 0.0011 | -0.056 | |||
| 103.30 | 109.20 | 3 | 37.6% | 0.96 | 0.0012 | -0.046 | 450 | 0 | 2.70 | 12 | 96 | 37.0% | -0.04 | 0.0012 | -0.064 | |
| 97.10 | 104.50 | 3 | 33.3% | 0.95 | 0.0014 | -0.055 | 455 | 0 | 2.05 | 12 | 33.5% | -0.05 | 0.0014 | -0.073 | ||
| 92.40 | 99.80 | 33.4% | 0.95 | 0.0016 | -0.065 | 460 | 1.00 | 2.95 | 14 | 36.7% | -0.05 | 0.0016 | -0.082 | |||
| 87.50 | 95.10 | 2 | 32.6% | 0.94 | 0.0018 | -0.076 | 465 | 0.1000 | 3.40 | 22 | 34.1% | -0.06 | 0.0019 | -0.092 | ||
| 84.50 | 90.50 | 35.8% | 0.93 | 0.0021 | -0.087 | 470 | 0.4000 | 4.00 | 1 | 28 | 34.2% | -0.07 | 0.0021 | -0.103 | ||
| 79.00 | 85.90 | 33.8% | 0.92 | 0.0024 | -0.100 | 475 | 1.75 | 3.20 | 2 | 38 | 33.5% | -0.09 | 0.0024 | -0.114 | ||
| 75.00 | 81.40 | 4 | 34.3% | 0.90 | 0.0026 | -0.112 | 480 | 2.15 | 4.40 | 19 | 34.3% | -0.10 | 0.0027 | -0.127 | ||
| 71.00 | 77.30 | 2 | 35.0% | 0.89 | 0.0030 | -0.126 | 485 | 2.15 | 5.80 | 1 | 14 | 34.4% | -0.11 | 0.0030 | -0.139 | |
| 66.30 | 72.00 | 1 | 33.0% | 0.87 | 0.0033 | -0.139 | 490 | 2.45 | 7.80 | 10 | 35.3% | -0.13 | 0.0033 | -0.152 | ||
| 62.10 | 67.00 | 32.0% | 0.85 | 0.0036 | -0.153 | 495 | 1.00 | 8.80 | 2 | 32.8% | -0.15 | 0.0036 | -0.166 | |||
| 57.30 | 64.80 | 1 | 6 | 33.3% | 0.84 | 0.0039 | -0.167 | 500 | 4.90 | 6.50 | 1 | 12 | 32.6% | -0.17 | 0.0040 | -0.179 |
| 54.00 | 60.80 | 1 | 33.8% | 0.81 | 0.0043 | -0.181 | 505 | 2.90 | 7.70 | 29.7% | -0.19 | 0.0043 | -0.192 | |||
| 50.00 | 57.00 | 2 | 33.6% | 0.79 | 0.0046 | -0.194 | 510 | 4.00 | 11.30 | 16 | 32.1% | -0.21 | 0.0047 | -0.205 | ||
| 46.00 | 51.40 | 3 | 31.7% | 0.77 | 0.0049 | -0.207 | 515 | 6.00 | 9.90 | 1 | 30.5% | -0.24 | 0.0050 | -0.217 | ||
| 43.00 | 48.30 | 5 | 32.5% | 0.74 | 0.0052 | -0.220 | 520 | 6.30 | 13.80 | 3 | 8 | 31.7% | -0.26 | 0.0053 | -0.229 | |
| 39.00 | 45.10 | 3 | 17 | 32.2% | 0.71 | 0.0056 | -0.231 | 525 | 10.40 | 12.80 | 3 | 4 | 31.7% | -0.29 | 0.0056 | -0.240 |
| 35.40 | 41.70 | 11 | 31.9% | 0.68 | 0.0058 | -0.241 | 530 | 9.00 | 16.90 | 1 | 1 | 31.1% | -0.32 | 0.0059 | -0.250 | |
| 33.10 | 39.60 | 5 | 17 | 33.2% | 0.65 | 0.0061 | -0.249 | 535 | 11.00 | 18.70 | 31.2% | -0.35 | 0.0062 | -0.258 | ||
| 30.60 | 36.40 | 1 | 51 | 33.3% | 0.62 | 0.0063 | -0.257 | 540 | 13.00 | 20.70 | 9 | 31.1% | -0.38 | 0.0064 | -0.265 | |
| 26.00 | 32.80 | 4 | 12 | 31.5% | 0.59 | 0.0064 | -0.262 | 545 | 16.30 | 22.80 | 1 | 31.8% | -0.42 | 0.0066 | -0.270 | |
| 24.20 | 29.90 | 10 | 26 | 31.9% | 0.56 | 0.0066 | -0.266 | 550 | 18.00 | 25.20 | 31.4% | -0.45 | 0.0067 | -0.273 | ||
| 23.50 | 26.20 | 3 | 5 | 32.2% | 0.52 | 0.0066 | -0.268 | 555 | 20.60 | 27.60 | 31.3% | -0.48 | 0.0068 | -0.275 | ||
| 18.70 | 23.70 | 3 | 84 | 30.5% | 0.49 | 0.0067 | -0.268 | 560 | 24.10 | 30.30 | 31.8% | -0.52 | 0.0068 | -0.275 | ||
| 16.60 | 22.10 | 3 | 5 | 30.9% | 0.46 | 0.0066 | -0.266 | 565 | 26.80 | 31.40 | 30.6% | -0.55 | 0.0068 | -0.273 | ||
| 14.50 | 19.90 | 2 | 15 | 30.7% | 0.43 | 0.0066 | -0.263 | 570 | 29.00 | 36.00 | 31.0% | -0.59 | 0.0068 | -0.269 | ||
| 12.60 | 18.30 | 24 | 24 | 30.8% | 0.40 | 0.0065 | -0.258 | 575 | 33.40 | 39.00 | 1 | 31.7% | -0.62 | 0.0067 | -0.264 | |
| 10.90 | 18.50 | 2 | 13 | 32.1% | 0.36 | 0.0063 | -0.251 | 580 | 36.30 | 40.90 | 30.4% | -0.65 | 0.0066 | -0.257 | ||
| 11.30 | 13.80 | 5 | 31.2% | 0.34 | 0.0061 | -0.243 | 585 | 39.00 | 46.00 | 30.9% | -0.68 | 0.0064 | -0.249 | |||
| 7.70 | 12.30 | 1 | 6 | 29.5% | 0.31 | 0.0059 | -0.234 | 590 | 42.70 | 48.80 | 30.3% | -0.71 | 0.0062 | -0.240 | ||
| 6.30 | 11.00 | 2 | 4 | 29.3% | 0.28 | 0.0057 | -0.224 | 595 | 46.00 | 53.00 | 30.2% | -0.74 | 0.0060 | -0.230 | ||
| 7.70 | 9.70 | 5 | 55 | 31.2% | 0.25 | 0.0054 | -0.213 | 600 | 51.30 | 57.00 | 31.5% | -0.77 | 0.0057 | -0.219 | ||
| 5.40 | 8.60 | 1 | 30.1% | 0.23 | 0.0051 | -0.202 | 605 | 54.00 | 61.00 | 30.2% | -0.79 | 0.0055 | -0.207 | |||
| 5.30 | 10.50 | 6 | 33.3% | 0.21 | 0.0048 | -0.190 | 610 | 59.20 | 64.70 | 1 | 30.8% | -0.82 | 0.0052 | -0.196 | ||
| 2.95 | 6.70 | 1 | 1 | 29.1% | 0.19 | 0.0045 | -0.178 | 615 | 62.20 | 69.00 | 29.4% | -0.84 | 0.0049 | -0.183 | ||
| 2.50 | 5.90 | 32 | 29.3% | 0.17 | 0.0042 | -0.166 | 620 | 67.00 | 73.80 | 30.4% | -0.86 | 0.0046 | -0.170 | |||
| 1.35 | 8.30 | 3 | 32.1% | 0.15 | 0.0039 | -0.155 | 625 | 71.00 | 78.00 | 29.3% | -0.88 | 0.0042 | -0.157 | |||
| 1.90 | 7.70 | 1 | 33.4% | 0.13 | 0.0036 | -0.143 | 630 | 77.20 | 82.80 | 32.1% | -0.90 | 0.0040 | -0.143 | |||
| 1.80 | 7.10 | 1 | 34.0% | 0.12 | 0.0033 | -0.132 | 635 | 80.30 | 86.90 | 28.5% | -0.91 | 0.0038 | -0.129 | |||
| 0 | 6.70 | 2 | 32.6% | 0.11 | 0.0030 | -0.121 | 640 | 85.00 | 92.00 | 29.2% | -0.93 | 0.0036 | -0.123 | |||
| 1.00 | 6.30 | 34.6% | 0.09 | 0.0028 | -0.111 | 645 | 89.70 | 96.80 | 28.4% | -0.94 | 0.0036 | -0.125 | ||||
| 0.8000 | 5.00 | 7 | 33.8% | 0.08 | 0.0025 | -0.101 | 650 | 94.50 | 101.80 | 27.9% | -0.96 | 0.0035 | -0.124 | |||
| 1.00 | 5.80 | 1 | 36.4% | 0.07 | 0.0023 | -0.092 | 655 | 99.40 | 106.00 | -0.97 | 0.0030 | -0.115 | ||||
| 1.00 | 4.20 | 1 | 35.1% | 0.06 | 0.0021 | -0.083 | 660 | 104.20 | 110.60 | -0.98 | 0.0024 | -0.122 | ||||
| 0 | 3.60 | 33.4% | 0.06 | 0.0019 | -0.075 | 665 | 109.10 | 116.00 | -0.99 | 0.0018 | -0.125 | |||||
| 0.1500 | 5.20 | 199 | 223 | 37.6% | 0.05 | 0.0017 | -0.068 | 670 | 114.20 | 120.40 | -0.99 | 0.0012 | -0.108 | |||
| 0 | 5.10 | 38.3% | 0.04 | 0.0015 | -0.061 | 675 | 118.90 | 127.80 | -1.00 | 0.0006 | -0.108 | |||||
| 0 | 5.00 | 39.2% | 0.04 | 0.0013 | -0.055 | 680 | 123.90 | 132.80 | -1.00 | 0.0001 | -0.108 | |||||
| 0.2000 | 3.30 | 5 | 37.3% | 0.03 | 0.0012 | -0.049 | 685 | 128.90 | 137.80 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 3.20 | 37.6% | 0.03 | 0.0011 | -0.044 | 690 | 134.20 | 142.10 | 35.8% | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 2.75 | 37.5% | 0.03 | 0.0010 | -0.039 | 695 | 139.20 | 146.40 | -1.00 | 0.0000 | -0.108 | |||||
| 0 | 2.45 | 2 | 37.6% | 0.02 | 0.0008 | -0.035 | 700 | 144.20 | 151.40 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 2.85 | 10 | 39.6% | 0.02 | 0.0008 | -0.031 | 705 | 149.20 | 156.40 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 2.50 | 2 | 39.5% | 0.02 | 0.0007 | -0.028 | 710 | 154.20 | 161.40 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 2.35 | 40.0% | 0.01 | 0.0006 | -0.025 | 715 | 159.20 | 166.70 | -1.00 | 0.0000 | -0.108 | |||||
| 0 | 2.20 | 1 | 40.4% | 0.01 | 0.0005 | -0.022 | 720 | 164.20 | 171.40 | -1.00 | 0.0000 | -0.108 | ||||
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 16, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs