ULTA цепочка опционов Ulta Beauty, Inc.
Cboe delayed options data · по состоянию на 18:44 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±3.1% (575.77–612.57) · ATM IV 36.6% · P/C открытого интереса 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 260.00 | 267.10 | 1.00 | 0.0000 | -0.000 | 330 | 0 | 4.90 | 319.7% | 0.00 | 0.0000 | 0.000 | |||||
| 250.00 | 257.10 | 1.00 | 0.0000 | -0.000 | 340 | 0 | 4.90 | 305.5% | 0.00 | 0.0000 | 0.000 | |||||
| 240.00 | 247.10 | 1.00 | 0.0000 | -0.000 | 350 | 0 | 4.90 | 291.7% | 0.00 | 0.0000 | 0.000 | |||||
| 230.10 | 238.20 | 199.1% | 1.00 | 0.0000 | -0.000 | 360 | 0 | 4.90 | 278.3% | 0.00 | 0.0000 | 0.000 | ||||
| 220.10 | 227.60 | 1.00 | 0.0000 | -0.000 | 370 | 0 | 4.90 | 265.2% | 0.00 | 0.0000 | 0.000 | |||||
| 210.10 | 217.50 | 1.00 | 0.0000 | -0.000 | 380 | 0 | 4.90 | 252.4% | 0.00 | 0.0000 | -0.000 | |||||
| 205.10 | 212.10 | 1.00 | 0.0000 | -0.000 | 385 | 0 | 4.90 | 246.2% | 0.00 | 0.0000 | -0.000 | |||||
| 200.10 | 207.10 | 1.00 | 0.0000 | -0.000 | 390 | 0 | 4.90 | 240.0% | 0.00 | 0.0000 | -0.000 | |||||
| 195.10 | 202.20 | 1.00 | 0.0000 | -0.000 | 395 | 0 | 4.90 | 233.8% | 0.00 | 0.0000 | -0.000 | |||||
| 190.10 | 197.60 | 1.00 | 0.0000 | -0.000 | 400 | 0 | 4.90 | 227.7% | 0.00 | 0.0000 | -0.000 | |||||
| 185.10 | 192.60 | 1.00 | 0.0000 | -0.000 | 405 | 0 | 4.90 | 221.7% | 0.00 | 0.0000 | -0.000 | |||||
| 180.10 | 187.70 | 1.00 | 0.0000 | -0.000 | 410 | 0 | 4.90 | 215.8% | 0.00 | 0.0000 | -0.000 | |||||
| 175.10 | 182.60 | 1.00 | 0.0000 | -0.000 | 415 | 0 | 4.90 | 209.9% | 0.00 | 0.0000 | -0.000 | |||||
| 170.10 | 176.50 | 1 | 1.00 | 0.0000 | -0.000 | 420 | 0 | 4.90 | 204.0% | 0.00 | 0.0000 | -0.000 | ||||
| 165.10 | 172.50 | 1.00 | 0.0000 | -0.000 | 425 | 0 | 4.90 | 198.2% | 0.00 | 0.0000 | -0.001 | |||||
| 160.10 | 166.00 | 1.00 | 0.0000 | -0.000 | 430 | 0 | 4.90 | 192.5% | -0.00 | 0.0000 | -0.001 | |||||
| 155.10 | 162.10 | 1.00 | 0.0000 | -0.000 | 435 | 0 | 4.90 | 1 | 186.8% | -0.00 | 0.0000 | -0.001 | ||||
| 150.10 | 157.40 | 1.00 | 0.0000 | -0.000 | 440 | 0 | 4.90 | 181.2% | -0.00 | 0.0000 | -0.001 | |||||
| 145.10 | 152.00 | 1.00 | 0.0000 | -0.000 | 445 | 0 | 4.90 | 1 | 175.6% | -0.00 | 0.0000 | -0.001 | ||||
| 140.10 | 146.90 | 1.00 | 0.0000 | -0.000 | 450 | 0 | 4.90 | 2 | 170.0% | -0.00 | 0.0000 | -0.002 | ||||
| 135.10 | 142.10 | 1.00 | 0.0000 | -0.000 | 455 | 0 | 4.90 | 2 | 164.5% | -0.00 | 0.0000 | -0.002 | ||||
| 130.10 | 137.20 | 1.00 | 0.0000 | -0.000 | 460 | 0 | 4.90 | 3 | 159.0% | -0.00 | 0.0000 | -0.003 | ||||
| 125.10 | 132.30 | 1.00 | 0.0000 | -0.001 | 465 | 0 | 4.90 | 15 | 153.6% | -0.00 | 0.0000 | -0.003 | ||||
| 120.10 | 127.20 | 1.00 | 0.0000 | -0.001 | 470 | 0 | 4.90 | 15 | 148.1% | -0.00 | 0.0000 | -0.004 | ||||
| 115.10 | 122.80 | 77.7% | 1.00 | 0.0000 | -0.001 | 475 | 0 | 4.90 | 142.8% | -0.00 | 0.0000 | -0.005 | ||||
| 110.10 | 117.20 | 1 | 1.00 | 0.0000 | -0.002 | 480 | 0 | 4.90 | 137.4% | -0.00 | 0.0001 | -0.007 | ||||
| 105.20 | 112.70 | 70.9% | 1.00 | 0.0001 | -0.003 | 485 | 0 | 1.50 | 9 | 104.0% | -0.00 | 0.0001 | -0.009 | |||
| 100.20 | 107.70 | 67.6% | 1.00 | 0.0001 | -0.005 | 490 | 0 | 1.50 | 20 | 99.5% | -0.00 | 0.0001 | -0.011 | |||
| 97.70 | 105.10 | 1.00 | 0.0001 | -0.006 | 492.5 | 0 | 4.90 | 124.2% | -0.00 | 0.0001 | -0.013 | |||||
| 95.20 | 102.20 | 1.00 | 0.0001 | -0.007 | 495 | 0 | 1.50 | 2 | 95.1% | -0.00 | 0.0001 | -0.015 | ||||
| 92.70 | 99.70 | 1.00 | 0.0002 | -0.009 | 497.5 | 0 | 4.90 | 118.9% | -0.00 | 0.0002 | -0.017 | |||||
| 90.20 | 97.40 | 1.00 | 0.0002 | -0.011 | 500 | 0 | 0.0500 | 11 | 58.3% | -0.00 | 0.0002 | -0.019 | ||||
| 85.20 | 92.80 | 63.6% | 1.00 | 0.0003 | -0.016 | 505 | 0 | 1.50 | 1 | 86.3% | -0.00 | 0.0003 | -0.025 | |||
| 80.20 | 87.80 | 60.1% | 1.00 | 0.0004 | -0.023 | 510 | 0 | 1.50 | 11 | 81.9% | -0.00 | 0.0003 | -0.032 | |||
| 75.20 | 82.20 | 0.99 | 0.0005 | -0.033 | 515 | 0 | 1.50 | 6 | 77.5% | -0.01 | 0.0004 | -0.042 | ||||
| 70.20 | 77.10 | 0.99 | 0.0006 | -0.046 | 520 | 0 | 1.50 | 1 | 73.2% | -0.01 | 0.0006 | -0.054 | ||||
| 67.80 | 74.70 | 0.99 | 0.0007 | -0.054 | 522.5 | 0 | 1.50 | 1 | 71.0% | -0.01 | 0.0007 | -0.062 | ||||
| 65.30 | 71.70 | 10 | 0.99 | 0.0008 | -0.064 | 525 | 0 | 1.50 | 3 | 68.8% | -0.01 | 0.0008 | -0.071 | |||
| 62.80 | 69.70 | 0.99 | 0.0010 | -0.074 | 527.5 | 0 | 1.50 | 11 | 66.7% | -0.01 | 0.0009 | -0.081 | ||||
| 60.30 | 66.90 | 11 | 0.99 | 0.0011 | -0.086 | 530 | 0.0500 | 0.4000 | 16 | 52.4% | -0.01 | 0.0011 | -0.093 | |||
| 57.80 | 64.90 | 0.99 | 0.0013 | -0.100 | 532.5 | 0 | 1.50 | 12 | 62.3% | -0.01 | 0.0012 | -0.106 | ||||
| 55.40 | 62.40 | 16 | 0.98 | 0.0015 | -0.115 | 535 | 0 | 1.35 | 12 | 58.9% | -0.02 | 0.0014 | -0.121 | |||
| 52.90 | 58.40 | 0.98 | 0.0017 | -0.133 | 537.5 | 0 | 1.50 | 20 | 58.0% | -0.02 | 0.0017 | -0.138 | ||||
| 50.40 | 57.30 | 22 | 0.98 | 0.0020 | -0.152 | 540 | 0 | 1.50 | 5 | 24 | 55.8% | -0.02 | 0.0019 | -0.158 | ||
| 48.00 | 54.50 | 0.97 | 0.0022 | -0.175 | 542.5 | 0 | 1.50 | 13 | 53.6% | -0.03 | 0.0022 | -0.180 | ||||
| 45.50 | 52.60 | 3 | 38.3% | 0.97 | 0.0026 | -0.201 | 545 | 0 | 1.40 | 69 | 50.7% | -0.03 | 0.0026 | -0.206 | ||
| 42.80 | 49.70 | 0.96 | 0.0030 | -0.230 | 547.5 | 0 | 1.50 | 12 | 49.2% | -0.04 | 0.0030 | -0.234 | ||||
| 40.60 | 47.30 | 10 | 29.0% | 0.96 | 0.0034 | -0.262 | 550 | 0 | 1.50 | 36 | 47.0% | -0.04 | 0.0034 | -0.267 | ||
| 38.20 | 45.00 | 1 | 34.6% | 0.95 | 0.0040 | -0.298 | 552.5 | 0 | 1.50 | 11 | 44.8% | -0.05 | 0.0040 | -0.303 | ||
| 35.80 | 42.50 | 1 | 2 | 34.1% | 0.94 | 0.0046 | -0.339 | 555 | 0.0500 | 1.55 | 10 | 43.2% | -0.06 | 0.0046 | -0.343 | |
| 33.40 | 39.00 | 0.93 | 0.0052 | -0.384 | 557.5 | 0.2000 | 1.90 | 12 | 43.8% | -0.07 | 0.0052 | -0.388 | ||||
| 30.80 | 36.50 | 57 | 0.92 | 0.0060 | -0.434 | 560 | 0.5500 | 2.00 | 15 | 11 | 44.3% | -0.08 | 0.0060 | -0.437 | ||
| 28.70 | 35.90 | 1 | 37.4% | 0.90 | 0.0068 | -0.488 | 562.5 | 0.7000 | 2.40 | 7 | 5 | 43.5% | -0.10 | 0.0068 | -0.492 | |
| 26.30 | 31.80 | 18 | 24.0% | 0.89 | 0.0077 | -0.547 | 565 | 0.8500 | 3.70 | 10 | 46.3% | -0.11 | 0.0077 | -0.550 | ||
| 23.50 | 27.70 | 1 | 32 | 36.8% | 0.85 | 0.0097 | -0.676 | 570 | 1.30 | 2.45 | 2 | 3 | 38.1% | -0.15 | 0.0097 | -0.678 |
| 17.70 | 23.20 | 1 | 15 | 30.3% | 0.80 | 0.0120 | -0.813 | 575 | 2.20 | 2.80 | 20 | 10 | 36.3% | -0.20 | 0.0120 | -0.815 |
| 14.00 | 19.60 | 3 | 17 | 32.2% | 0.74 | 0.0142 | -0.947 | 580 | 2.90 | 4.90 | 22 | 5 | 37.3% | -0.26 | 0.0142 | -0.948 |
| 11.10 | 17.00 | 17 | 35.7% | 0.66 | 0.0162 | -1.059 | 585 | 4.40 | 6.60 | 4 | 3 | 37.3% | -0.34 | 0.0162 | -1.059 | |
| 10.40 | 11.90 | 24 | 36.2% | 0.58 | 0.0176 | -1.130 | 590 | 6.10 | 8.80 | 1 | 1 | 37.1% | -0.42 | 0.0176 | -1.130 | |
| 7.70 | 9.30 | 2 | 15 | 36.0% | 0.49 | 0.0180 | -1.146 | 595 | 8.20 | 11.60 | 12 | 37.3% | -0.51 | 0.0180 | -1.146 | |
| 5.20 | 8.00 | 75 | 37.0% | 0.40 | 0.0175 | -1.103 | 600 | 11.00 | 16.50 | 1 | 41.4% | -0.60 | 0.0175 | -1.103 | ||
| 3.70 | 5.20 | 1 | 112 | 35.2% | 0.32 | 0.0160 | -1.010 | 605 | 14.40 | 19.00 | 2 | 40.4% | -0.68 | 0.0160 | -1.010 | |
| 2.50 | 3.70 | 7 | 6 | 35.1% | 0.25 | 0.0140 | -0.885 | 610 | 17.10 | 23.10 | 39.8% | -0.75 | 0.0140 | -0.884 | ||
| 1.70 | 2.80 | 12 | 140 | 36.0% | 0.19 | 0.0118 | -0.748 | 615 | 21.20 | 27.50 | 41.8% | -0.81 | 0.0118 | -0.746 | ||
| 0.9000 | 2.00 | 1 | 6 | 35.6% | 0.14 | 0.0096 | -0.614 | 620 | 24.80 | 31.90 | 41.3% | -0.86 | 0.0096 | -0.611 | ||
| 0.4500 | 1.45 | 16 | 35.8% | 0.10 | 0.0076 | -0.493 | 625 | 30.30 | 36.00 | 44.9% | -0.90 | 0.0076 | -0.490 | |||
| 0.6000 | 0.8000 | 706 | 17 | 37.2% | 0.08 | 0.0060 | -0.390 | 630 | 35.10 | 40.90 | 48.4% | -0.92 | 0.0060 | -0.387 | ||
| 0.1000 | 0.8000 | 6 | 15 | 37.4% | 0.06 | 0.0046 | -0.305 | 635 | 38.20 | 45.50 | 42.0% | -0.94 | 0.0046 | -0.302 | ||
| 0 | 1.50 | 29 | 45.3% | 0.04 | 0.0036 | -0.238 | 640 | 43.40 | 50.60 | 47.6% | -0.96 | 0.0036 | -0.234 | |||
| 0 | 0.5500 | 11 | 40.6% | 0.03 | 0.0027 | -0.185 | 645 | 48.30 | 55.30 | 48.8% | -0.97 | 0.0027 | -0.180 | |||
| 0 | 0.8500 | 18 | 47.1% | 0.02 | 0.0021 | -0.143 | 650 | 53.80 | 60.20 | 55.1% | -0.98 | 0.0021 | -0.138 | |||
| 0 | 1.50 | 19 | 56.0% | 0.02 | 0.0016 | -0.112 | 655 | 58.10 | 65.20 | 53.5% | -0.98 | 0.0016 | -0.105 | |||
| 0 | 1.50 | 13 | 59.4% | 0.01 | 0.0012 | -0.087 | 660 | 63.70 | 70.20 | 61.5% | -0.99 | 0.0012 | -0.080 | |||
| 0 | 1.00 | 1 | 61.4% | 0.01 | 0.0007 | -0.053 | 670 | 73.80 | 80.40 | 70.5% | -0.99 | 0.0008 | -0.045 | |||
| 0 | 1.50 | 1 | 72.5% | 0.00 | 0.0004 | -0.033 | 680 | 83.60 | 90.20 | 74.2% | -1.00 | 0.0005 | -0.024 | |||
| 0 | 3.30 | 92.0% | 0.00 | 0.0003 | -0.021 | 690 | 93.80 | 100.20 | 82.2% | -1.00 | 0.0003 | -0.013 | ||||
| 0 | 4.80 | 107.3% | 0.00 | 0.0002 | -0.014 | 700 | 103.30 | 110.20 | 83.8% | -1.00 | 0.0002 | -0.006 | ||||
| 0 | 4.90 | 114.7% | 0.00 | 0.0001 | -0.009 | 710 | 113.00 | 120.20 | 86.2% | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 4.90 | 1 | 121.4% | 0.00 | 0.0001 | -0.006 | 720 | 123.40 | 130.20 | 96.6% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 4.90 | 127.9% | 0.00 | 0.0000 | -0.004 | 730 | 133.20 | 140.20 | 99.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 4.90 | 1 | 134.2% | 0.00 | 0.0000 | -0.003 | 740 | 143.10 | 150.20 | 104.0% | -1.00 | 0.0000 | 0.000 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 23, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы