ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · के अनुसार 15:45 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.7% (565.27–620.58) · ATM IV 33.1% · P/C ओपन इंटरेस्ट 1.43
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 259.50 | 267.00 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 1 | 193.0% | -0.00 | 0.0000 | -0.001 | ||||
| 249.50 | 257.00 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 184.4% | -0.00 | 0.0000 | -0.002 | |||||
| 239.50 | 247.00 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 176.1% | -0.00 | 0.0000 | -0.002 | |||||
| 229.20 | 237.00 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 168.0% | -0.00 | 0.0000 | -0.002 | |||||
| 219.60 | 226.90 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 160.1% | -0.00 | 0.0000 | -0.003 | |||||
| 209.60 | 217.00 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 152.4% | -0.00 | 0.0000 | -0.004 | |||||
| 204.60 | 212.00 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.90 | 148.6% | -0.00 | 0.0000 | -0.004 | |||||
| 199.60 | 207.00 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 144.9% | -0.00 | 0.0000 | -0.005 | |||||
| 194.60 | 202.00 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 4.90 | 141.2% | -0.00 | 0.0000 | -0.006 | |||||
| 189.60 | 197.20 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.90 | 137.5% | -0.00 | 0.0000 | -0.006 | |||||
| 184.60 | 192.20 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 4.90 | 133.9% | -0.00 | 0.0000 | -0.007 | |||||
| 179.60 | 187.20 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.90 | 130.3% | -0.00 | 0.0000 | -0.008 | |||||
| 174.30 | 182.30 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 4.90 | 126.7% | -0.00 | 0.0000 | -0.009 | |||||
| 169.60 | 177.20 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 123.2% | -0.00 | 0.0001 | -0.011 | |||||
| 164.70 | 172.20 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 4.90 | 119.7% | -0.00 | 0.0001 | -0.012 | |||||
| 159.70 | 167.30 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 4.90 | 1 | 116.2% | -0.00 | 0.0001 | -0.014 | ||||
| 154.70 | 162.30 | 1.00 | 0.0001 | 0.000 | 435 | 0 | 4.90 | 2 | 112.7% | -0.00 | 0.0001 | -0.016 | ||||
| 149.70 | 157.10 | 1.00 | 0.0001 | -0.001 | 440 | 0 | 4.90 | 109.3% | -0.00 | 0.0001 | -0.018 | |||||
| 144.70 | 152.20 | 1.00 | 0.0001 | -0.004 | 445 | 0 | 4.90 | 105.9% | -0.00 | 0.0001 | -0.021 | |||||
| 139.40 | 147.40 | 1.00 | 0.0002 | -0.007 | 450 | 0 | 4.90 | 1 | 102.6% | -0.00 | 0.0002 | -0.023 | ||||
| 134.80 | 142.30 | 1.00 | 0.0002 | -0.011 | 455 | 0 | 4.90 | 1 | 99.2% | -0.00 | 0.0002 | -0.027 | ||||
| 129.80 | 137.40 | 1.00 | 0.0002 | -0.015 | 460 | 0 | 4.90 | 1 | 95.9% | -0.00 | 0.0002 | -0.030 | ||||
| 124.80 | 132.40 | 0.99 | 0.0003 | -0.020 | 465 | 0 | 4.90 | 5 | 92.7% | -0.01 | 0.0003 | -0.035 | ||||
| 119.80 | 126.90 | 0.99 | 0.0003 | -0.025 | 470 | 0 | 4.90 | 26 | 89.4% | -0.01 | 0.0003 | -0.040 | ||||
| 114.80 | 122.40 | 0.99 | 0.0004 | -0.032 | 475 | 0 | 4.90 | 59 | 86.1% | -0.01 | 0.0004 | -0.045 | ||||
| 109.90 | 117.50 | 36.4% | 0.99 | 0.0004 | -0.039 | 480 | 0 | 4.90 | 72 | 82.9% | -0.01 | 0.0004 | -0.052 | |||
| 104.90 | 112.20 | 0.99 | 0.0005 | -0.047 | 485 | 0 | 4.90 | 24 | 79.7% | -0.01 | 0.0005 | -0.059 | ||||
| 99.90 | 106.70 | 0.99 | 0.0006 | -0.056 | 490 | 0 | 4.90 | 83 | 76.5% | -0.01 | 0.0006 | -0.068 | ||||
| 95.00 | 101.40 | 0.98 | 0.0008 | -0.066 | 495 | 0 | 4.90 | 3 | 73.3% | -0.02 | 0.0008 | -0.078 | ||||
| 90.00 | 97.00 | 0.98 | 0.0009 | -0.078 | 500 | 0 | 4.90 | 20 | 70.1% | -0.02 | 0.0009 | -0.089 | ||||
| 85.10 | 91.10 | 0.98 | 0.0011 | -0.092 | 505 | 0.1500 | 1.05 | 48 | 16 | 50.1% | -0.02 | 0.0011 | -0.102 | |||
| 80.20 | 86.90 | 0.97 | 0.0013 | -0.107 | 510 | 0 | 4.90 | 4 | 63.8% | -0.03 | 0.0013 | -0.118 | ||||
| 75.00 | 82.00 | 0.97 | 0.0015 | -0.125 | 515 | 0 | 4.90 | 22 | 60.7% | -0.03 | 0.0015 | -0.135 | ||||
| 70.10 | 77.00 | 0.96 | 0.0018 | -0.145 | 520 | 0 | 4.90 | 74 | 57.5% | -0.04 | 0.0018 | -0.154 | ||||
| 65.50 | 72.00 | 0.95 | 0.0022 | -0.168 | 525 | 0 | 4.90 | 1 | 54.4% | -0.05 | 0.0022 | -0.177 | ||||
| 60.60 | 67.60 | 33.4% | 0.95 | 0.0026 | -0.194 | 530 | 0 | 4.20 | 6 | 49.1% | -0.05 | 0.0026 | -0.202 | |||
| 56.10 | 62.60 | 5 | 34.3% | 0.93 | 0.0031 | -0.223 | 535 | 0.4500 | 3.20 | 25 | 44.4% | -0.07 | 0.0031 | -0.231 | ||
| 50.80 | 57.70 | 2 | 30.5% | 0.92 | 0.0036 | -0.255 | 540 | 0.8000 | 2.10 | 110 | 22 | 39.0% | -0.08 | 0.0036 | -0.263 | |
| 48.70 | 55.00 | 30.4% | 0.91 | 0.0039 | -0.272 | 542.5 | 0.0500 | 4.10 | 1 | 41.3% | -0.09 | 0.0040 | -0.280 | |||
| 46.30 | 53.20 | 5 | 32.6% | 0.90 | 0.0043 | -0.290 | 545 | 0.5000 | 3.60 | 12 | 39.6% | -0.10 | 0.0043 | -0.298 | ||
| 44.00 | 50.10 | 29.6% | 0.89 | 0.0046 | -0.309 | 547.5 | 0.1000 | 7.40 | 45.9% | -0.11 | 0.0046 | -0.317 | ||||
| 41.50 | 48.90 | 4 | 32.8% | 0.88 | 0.0050 | -0.329 | 550 | 0.8000 | 5.70 | 11 | 42.0% | -0.12 | 0.0050 | -0.337 | ||
| 39.30 | 46.00 | 31.0% | 0.87 | 0.0054 | -0.349 | 552.5 | 0.1000 | 8.30 | 1 | 44.1% | -0.13 | 0.0054 | -0.357 | |||
| 36.70 | 43.00 | 2 | 27.7% | 0.86 | 0.0058 | -0.370 | 555 | 0.3500 | 8.50 | 4 | 43.2% | -0.14 | 0.0059 | -0.378 | ||
| 34.50 | 41.00 | 28.6% | 0.85 | 0.0063 | -0.391 | 557.5 | 1.75 | 3.60 | 53 | 34.5% | -0.15 | 0.0063 | -0.399 | |||
| 32.70 | 39.00 | 2 | 30.0% | 0.83 | 0.0067 | -0.413 | 560 | 2.55 | 3.70 | 1 | 3 | 34.7% | -0.17 | 0.0068 | -0.421 | |
| 30.20 | 37.00 | 29.5% | 0.82 | 0.0072 | -0.435 | 562.5 | 2.70 | 7.40 | 1 | 39.8% | -0.19 | 0.0073 | -0.443 | |||
| 28.40 | 35.00 | 4 | 30.3% | 0.80 | 0.0077 | -0.457 | 565 | 3.30 | 4.50 | 37 | 34.0% | -0.20 | 0.0077 | -0.465 | ||
| 24.90 | 30.80 | 12 | 30.7% | 0.76 | 0.0086 | -0.500 | 570 | 3.90 | 5.50 | 1 | 3 | 32.8% | -0.24 | 0.0087 | -0.508 | |
| 21.40 | 27.90 | 18 | 32.1% | 0.72 | 0.0096 | -0.540 | 575 | 5.40 | 6.80 | 20 | 5 | 32.9% | -0.29 | 0.0097 | -0.548 | |
| 18.60 | 22.70 | 1 | 8 | 30.5% | 0.67 | 0.0104 | -0.574 | 580 | 7.10 | 8.50 | 5 | 33.1% | -0.34 | 0.0105 | -0.582 | |
| 15.30 | 21.00 | 16 | 32.1% | 0.61 | 0.0110 | -0.600 | 585 | 8.80 | 10.60 | 1 | 33.0% | -0.39 | 0.0112 | -0.608 | ||
| 12.20 | 18.90 | 89 | 32.7% | 0.56 | 0.0115 | -0.617 | 590 | 10.80 | 12.70 | 1 | 10 | 32.6% | -0.45 | 0.0116 | -0.624 | |
| 11.20 | 15.60 | 46 | 33.6% | 0.50 | 0.0116 | -0.622 | 595 | 13.20 | 15.30 | 1 | 32.6% | -0.51 | 0.0117 | -0.628 | ||
| 8.30 | 14.00 | 14 | 33.5% | 0.44 | 0.0115 | -0.615 | 600 | 15.80 | 18.80 | 3 | 33.3% | -0.56 | 0.0116 | -0.621 | ||
| 7.90 | 9.60 | 2 | 32.4% | 0.39 | 0.0111 | -0.598 | 605 | 18.50 | 24.00 | 35.5% | -0.62 | 0.0112 | -0.603 | |||
| 6.50 | 9.40 | 9 | 34.7% | 0.34 | 0.0105 | -0.572 | 610 | 21.30 | 28.00 | 35.8% | -0.67 | 0.0106 | -0.577 | |||
| 4.10 | 9.70 | 7 | 35.9% | 0.29 | 0.0097 | -0.539 | 615 | 25.50 | 31.00 | 1 | 5 | 36.0% | -0.72 | 0.0099 | -0.543 | |
| 3.40 | 5.00 | 2 | 3 | 31.6% | 0.25 | 0.0089 | -0.501 | 620 | 28.70 | 35.00 | 35.6% | -0.76 | 0.0090 | -0.506 | ||
| 2.45 | 10.00 | 10 | 41.3% | 0.21 | 0.0080 | -0.462 | 625 | 32.90 | 39.00 | 36.1% | -0.80 | 0.0081 | -0.467 | |||
| 2.00 | 3.60 | 6 | 1 | 32.9% | 0.18 | 0.0071 | -0.422 | 630 | 37.20 | 42.90 | 36.0% | -0.83 | 0.0073 | -0.427 | ||
| 0.0500 | 6.00 | 2 | 36.6% | 0.15 | 0.0063 | -0.383 | 635 | 42.10 | 48.00 | 39.0% | -0.86 | 0.0065 | -0.389 | |||
| 0.7500 | 4.50 | 1 | 37.7% | 0.13 | 0.0055 | -0.346 | 640 | 46.40 | 52.50 | 2 | 39.3% | -0.88 | 0.0057 | -0.352 | ||
| 0.5500 | 3.30 | 37.0% | 0.11 | 0.0048 | -0.312 | 645 | 50.90 | 56.90 | 39.4% | -0.90 | 0.0050 | -0.319 | ||||
| 0.4000 | 2.40 | 2 | 36.4% | 0.09 | 0.0042 | -0.280 | 650 | 55.10 | 61.60 | 38.8% | -0.92 | 0.0044 | -0.286 | |||
| 0.2500 | 5.00 | 45.5% | 0.08 | 0.0037 | -0.251 | 655 | 60.60 | 66.40 | 42.1% | -0.93 | 0.0038 | -0.258 | ||||
| 0.1000 | 4.00 | 44.9% | 0.07 | 0.0032 | -0.225 | 660 | 65.40 | 71.30 | 43.5% | -0.94 | 0.0034 | -0.231 | ||||
| 0.0500 | 1.55 | 40.4% | 0.05 | 0.0024 | -0.180 | 670 | 73.70 | 81.10 | 38.9% | -0.96 | 0.0026 | -0.185 | ||||
| 0.0500 | 4.90 | 56.5% | 0.04 | 0.0018 | -0.145 | 680 | 84.60 | 91.40 | 49.6% | -0.98 | 0.0020 | -0.148 | ||||
| 0 | 4.90 | 1 | 60.8% | 0.03 | 0.0014 | -0.117 | 690 | 94.40 | 101.00 | 50.6% | -0.99 | 0.0014 | -0.118 | |||
| 0 | 1.50 | 7 | 51.2% | 0.02 | 0.0011 | -0.094 | 700 | 103.40 | 111.00 | 42.9% | -0.99 | 0.0010 | -0.099 | |||
| 0 | 2.10 | 161 | 58.1% | 0.02 | 0.0008 | -0.077 | 710 | 114.80 | 121.00 | 60.4% | -1.00 | 0.0006 | -0.085 | |||
| 0 | 4.90 | 1 | 73.3% | 0.01 | 0.0006 | -0.063 | 720 | 124.90 | 131.00 | 64.6% | -1.00 | 0.0004 | -0.078 | |||
| 0 | 4.90 | 4 | 77.2% | 0.01 | 0.0005 | -0.052 | 730 | 133.50 | 141.00 | 55.5% | -1.00 | 0.0002 | -0.074 | |||
| 0 | 4.90 | 2 | 81.0% | 0.01 | 0.0004 | -0.043 | 740 | 144.90 | 151.00 | 71.8% | -1.00 | 0.0001 | -0.072 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 30, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs