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 ±5.9% (558.12–627.73) · ATM IV 32.7% · P/C ओपन इंटरेस्ट 0.23
| 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 | |
| 259.80 | 267.80 | 110.4% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 151.4% | -0.00 | 0.0000 | -0.003 | ||||
| 249.80 | 258.00 | 108.2% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 144.7% | -0.00 | 0.0000 | -0.004 | ||||
| 239.80 | 248.00 | 102.2% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 138.2% | -0.00 | 0.0000 | -0.005 | ||||
| 229.30 | 238.00 | 82.0% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 131.8% | -0.00 | 0.0000 | -0.006 | ||||
| 219.90 | 228.00 | 92.3% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 125.6% | -0.00 | 0.0000 | -0.008 | ||||
| 209.90 | 218.00 | 86.8% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 119.6% | -0.00 | 0.0000 | -0.009 | ||||
| 204.90 | 213.20 | 87.2% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.90 | 116.6% | -0.00 | 0.0000 | -0.010 | ||||
| 199.90 | 208.10 | 83.0% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.90 | 113.7% | -0.00 | 0.0001 | -0.011 | ||||
| 194.40 | 203.10 | 68.7% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 4.90 | 110.8% | -0.00 | 0.0001 | -0.013 | ||||
| 189.90 | 198.00 | 76.1% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 107.9% | -0.00 | 0.0001 | -0.014 | ||||
| 185.00 | 193.30 | 79.2% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 4.90 | 105.0% | -0.00 | 0.0001 | -0.016 | ||||
| 180.00 | 188.20 | 75.4% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.90 | 102.2% | -0.00 | 0.0001 | -0.017 | ||||
| 175.00 | 183.40 | 75.3% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 4.90 | 99.4% | -0.00 | 0.0001 | -0.019 | ||||
| 170.00 | 178.20 | 70.4% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 96.7% | -0.00 | 0.0001 | -0.021 | ||||
| 164.50 | 173.30 | 61.3% | 1.00 | 0.0002 | -0.000 | 425 | 0 | 4.90 | 1 | 93.9% | -0.00 | 0.0002 | -0.024 | |||
| 160.00 | 168.50 | 68.9% | 0.99 | 0.0002 | -0.004 | 430 | 0 | 3.30 | 84.2% | -0.00 | 0.0002 | -0.026 | ||||
| 155.10 | 163.30 | 65.5% | 0.99 | 0.0002 | -0.007 | 435 | 0 | 4.90 | 88.5% | -0.01 | 0.0002 | -0.029 | ||||
| 150.10 | 158.30 | 66.8% | 0.99 | 0.0002 | -0.011 | 440 | 0 | 3.60 | 80.6% | -0.01 | 0.0002 | -0.033 | ||||
| 145.10 | 153.40 | 61.7% | 0.99 | 0.0003 | -0.015 | 445 | 0 | 3.20 | 76.2% | -0.01 | 0.0003 | -0.036 | ||||
| 140.10 | 148.50 | 60.3% | 0.99 | 0.0003 | -0.020 | 450 | 0 | 4.90 | 5 | 80.6% | -0.01 | 0.0003 | -0.040 | |||
| 135.20 | 143.40 | 58.0% | 0.99 | 0.0004 | -0.025 | 455 | 0 | 3.80 | 73.9% | -0.01 | 0.0004 | -0.045 | ||||
| 130.20 | 138.50 | 56.6% | 0.99 | 0.0004 | -0.031 | 460 | 0 | 3.00 | 3 | 68.0% | -0.01 | 0.0004 | -0.050 | |||
| 125.30 | 133.60 | 55.9% | 0.99 | 0.0005 | -0.037 | 465 | 0 | 3.70 | 68.5% | -0.01 | 0.0005 | -0.055 | ||||
| 120.30 | 128.30 | 51.2% | 0.99 | 0.0006 | -0.044 | 470 | 0 | 4.90 | 70.2% | -0.01 | 0.0006 | -0.061 | ||||
| 115.40 | 123.80 | 53.3% | 0.98 | 0.0006 | -0.052 | 475 | 0 | 4.90 | 67.7% | -0.02 | 0.0006 | -0.069 | ||||
| 110.00 | 118.50 | 45.9% | 0.98 | 0.0008 | -0.060 | 480 | 0 | 4.90 | 65.2% | -0.02 | 0.0008 | -0.076 | ||||
| 105.50 | 113.70 | 50.4% | 0.98 | 0.0009 | -0.069 | 485 | 0 | 3.50 | 58.1% | -0.02 | 0.0009 | -0.085 | ||||
| 100.60 | 109.00 | 48.7% | 0.97 | 0.0010 | -0.080 | 490 | 0 | 3.50 | 55.7% | -0.03 | 0.0010 | -0.094 | ||||
| 95.60 | 102.00 | 0.97 | 0.0012 | -0.091 | 495 | 0 | 2.95 | 2 | 51.4% | -0.03 | 0.0012 | -0.105 | ||||
| 90.80 | 97.40 | 34.1% | 0.96 | 0.0013 | -0.103 | 500 | 0 | 3.30 | 1 | 50.3% | -0.03 | 0.0013 | -0.116 | |||
| 85.90 | 92.50 | 34.3% | 0.96 | 0.0015 | -0.117 | 505 | 0 | 3.10 | 1 | 47.3% | -0.04 | 0.0015 | -0.129 | |||
| 81.00 | 87.70 | 34.7% | 0.95 | 0.0018 | -0.131 | 510 | 0.0500 | 4.90 | 5 | 50.3% | -0.05 | 0.0018 | -0.144 | |||
| 76.20 | 82.70 | 33.9% | 0.95 | 0.0020 | -0.148 | 515 | 0.1000 | 9.00 | 8 | 56.7% | -0.05 | 0.0020 | -0.160 | |||
| 71.40 | 78.40 | 36.1% | 0.94 | 0.0023 | -0.166 | 520 | 0.1000 | 9.00 | 3 | 54.0% | -0.06 | 0.0023 | -0.177 | |||
| 66.60 | 73.00 | 33.1% | 0.93 | 0.0027 | -0.185 | 525 | 0.0500 | 4.90 | 2 | 42.9% | -0.07 | 0.0027 | -0.196 | |||
| 61.90 | 68.70 | 34.3% | 0.91 | 0.0031 | -0.206 | 530 | 0.0500 | 7.20 | 1 | 45.1% | -0.09 | 0.0031 | -0.216 | |||
| 57.00 | 64.00 | 1 | 33.2% | 0.90 | 0.0035 | -0.228 | 535 | 0.9000 | 9.90 | 48.4% | -0.10 | 0.0035 | -0.237 | |||
| 52.60 | 58.90 | 32.1% | 0.88 | 0.0040 | -0.252 | 540 | 0.1000 | 9.00 | 12 | 42.9% | -0.12 | 0.0040 | -0.261 | |||
| 48.20 | 54.00 | 31.2% | 0.86 | 0.0045 | -0.277 | 545 | 1.35 | 4.30 | 8 | 34.2% | -0.14 | 0.0045 | -0.285 | |||
| 43.50 | 50.70 | 6 | 32.4% | 0.84 | 0.0051 | -0.302 | 550 | 0.1000 | 9.00 | 25 | 37.2% | -0.16 | 0.0051 | -0.311 | ||
| 39.10 | 45.60 | 1 | 30.6% | 0.82 | 0.0057 | -0.329 | 555 | 3.30 | 4.70 | 32.8% | -0.18 | 0.0057 | -0.337 | |||
| 35.20 | 41.60 | 3 | 30.9% | 0.79 | 0.0063 | -0.355 | 560 | 4.30 | 5.60 | 1 | 2 | 32.6% | -0.21 | 0.0064 | -0.362 | |
| 31.90 | 37.80 | 4 | 31.7% | 0.76 | 0.0069 | -0.380 | 565 | 5.20 | 6.90 | 1 | 32.4% | -0.24 | 0.0070 | -0.388 | ||
| 27.40 | 34.00 | 7 | 30.5% | 0.72 | 0.0075 | -0.404 | 570 | 5.30 | 10.00 | 6 | 32.8% | -0.28 | 0.0076 | -0.411 | ||
| 25.10 | 30.10 | 44 | 31.3% | 0.68 | 0.0081 | -0.425 | 575 | 8.00 | 9.80 | 2 | 32.1% | -0.32 | 0.0082 | -0.432 | ||
| 21.60 | 27.90 | 6 | 32.0% | 0.64 | 0.0086 | -0.443 | 580 | 9.70 | 11.60 | 21 | 32.0% | -0.36 | 0.0087 | -0.450 | ||
| 18.70 | 24.10 | 5 | 31.3% | 0.60 | 0.0090 | -0.457 | 585 | 11.90 | 13.50 | 1 | 32.0% | -0.40 | 0.0091 | -0.463 | ||
| 16.10 | 22.00 | 5 | 32.0% | 0.55 | 0.0092 | -0.466 | 590 | 12.60 | 18.90 | 33.5% | -0.45 | 0.0093 | -0.472 | |||
| 13.30 | 19.40 | 3 | 31.6% | 0.51 | 0.0093 | -0.469 | 595 | 15.30 | 21.60 | 33.8% | -0.50 | 0.0094 | -0.475 | |||
| 12.40 | 16.90 | 188 | 32.7% | 0.46 | 0.0093 | -0.467 | 600 | 18.90 | 24.30 | 2 | 34.6% | -0.54 | 0.0094 | -0.473 | ||
| 10.80 | 13.30 | 4 | 31.7% | 0.42 | 0.0091 | -0.460 | 605 | 21.70 | 25.20 | 32.5% | -0.59 | 0.0092 | -0.465 | |||
| 8.90 | 11.20 | 1 | 99 | 31.3% | 0.37 | 0.0088 | -0.448 | 610 | 24.60 | 29.60 | 3 | 33.4% | -0.63 | 0.0089 | -0.453 | |
| 7.40 | 9.60 | 2 | 8 | 31.4% | 0.33 | 0.0084 | -0.432 | 615 | 28.40 | 33.20 | 3 | 34.1% | -0.67 | 0.0085 | -0.437 | |
| 5.90 | 10.70 | 5 | 34.0% | 0.30 | 0.0079 | -0.413 | 620 | 31.60 | 38.00 | 35.1% | -0.71 | 0.0080 | -0.418 | |||
| 4.30 | 8.00 | 71 | 32.0% | 0.26 | 0.0074 | -0.392 | 625 | 34.90 | 41.20 | 34.0% | -0.75 | 0.0075 | -0.397 | |||
| 3.40 | 8.60 | 5 | 34.3% | 0.23 | 0.0068 | -0.370 | 630 | 37.70 | 45.20 | 32.7% | -0.78 | 0.0070 | -0.374 | |||
| 3.00 | 6.60 | 33.7% | 0.20 | 0.0062 | -0.347 | 635 | 43.30 | 50.00 | 35.7% | -0.81 | 0.0064 | -0.351 | ||||
| 2.45 | 5.80 | 8 | 7 | 34.2% | 0.18 | 0.0057 | -0.324 | 640 | 47.80 | 54.00 | 36.0% | -0.83 | 0.0059 | -0.328 | ||
| 0.1000 | 9.00 | 37.7% | 0.16 | 0.0052 | -0.302 | 645 | 52.30 | 58.00 | 36.0% | -0.85 | 0.0054 | -0.305 | ||||
| 0.1000 | 9.00 | 1 | 39.9% | 0.14 | 0.0047 | -0.280 | 650 | 56.40 | 63.00 | 36.6% | -0.87 | 0.0049 | -0.283 | |||
| 0.0500 | 4.90 | 36.9% | 0.11 | 0.0038 | -0.240 | 660 | 65.40 | 70.70 | 33.4% | -0.90 | 0.0040 | -0.243 | ||||
| 0.1500 | 7.40 | 45.6% | 0.08 | 0.0031 | -0.205 | 670 | 75.00 | 81.70 | 38.6% | -0.93 | 0.0033 | -0.208 | ||||
| 0.1000 | 5.80 | 1 | 46.2% | 0.07 | 0.0025 | -0.174 | 680 | 84.50 | 91.40 | 39.7% | -0.95 | 0.0027 | -0.176 | |||
| 0 | 3.30 | 1 | 43.4% | 0.05 | 0.0020 | -0.148 | 690 | 94.70 | 101.20 | 42.9% | -0.96 | 0.0022 | -0.148 | |||
| 0 | 4.90 | 7 | 50.9% | 0.04 | 0.0016 | -0.126 | 700 | 103.40 | 111.30 | 40.0% | -0.97 | 0.0018 | -0.125 | |||
| 0 | 2.50 | 4 | 46.9% | 0.03 | 0.0013 | -0.108 | 710 | 112.70 | 121.00 | -0.98 | 0.0015 | -0.102 | ||||
| 0 | 2.50 | 49.8% | 0.03 | 0.0011 | -0.093 | 720 | 123.40 | 131.00 | 41.0% | -0.99 | 0.0011 | -0.093 | ||||
| 0 | 4.90 | 60.4% | 0.02 | 0.0009 | -0.080 | 730 | 132.90 | 141.00 | -0.99 | 0.0008 | -0.080 | |||||
| 0 | 4.90 | 1 | 63.4% | 0.02 | 0.0007 | -0.069 | 740 | 143.40 | 151.00 | 45.8% | -1.00 | 0.0005 | -0.079 | |||
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 — Nov 06, 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