ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 15:45 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 ±6.5% (554.58–631.27) · ATM IV 30.7% · P/C open interest 1.91
| 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 | |
| 259.50 | 268.30 | 91.4% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 128.8% | -0.00 | 0.0000 | -0.002 | ||||
| 250.10 | 258.30 | 95.7% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 123.1% | -0.00 | 0.0000 | -0.003 | ||||
| 240.10 | 248.40 | 91.6% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 117.6% | -0.00 | 0.0000 | -0.004 | ||||
| 230.10 | 238.40 | 86.4% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 112.2% | -0.00 | 0.0000 | -0.005 | ||||
| 220.20 | 228.40 | 82.5% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 106.9% | -0.00 | 0.0000 | -0.006 | ||||
| 210.00 | 218.50 | 76.4% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 101.8% | -0.00 | 0.0000 | -0.007 | ||||
| 200.30 | 208.60 | 75.8% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.90 | 96.8% | -0.00 | 0.0001 | -0.009 | ||||
| 190.30 | 197.40 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 91.9% | -0.00 | 0.0001 | -0.012 | |||||
| 180.40 | 188.50 | 66.6% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 1.55 | 70.8% | -0.00 | 0.0001 | -0.015 | ||||
| 170.00 | 177.50 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.00 | 79.0% | -0.00 | 0.0001 | -0.018 | |||||
| 160.50 | 168.60 | 59.5% | 0.99 | 0.0002 | 0.000 | 430 | 0 | 2.35 | 67.4% | -0.01 | 0.0002 | -0.023 | ||||
| 150.60 | 158.50 | 55.3% | 0.99 | 0.0003 | -0.005 | 440 | 0 | 4.90 | 1 | 73.1% | -0.01 | 0.0003 | -0.029 | |||
| 140.70 | 148.80 | 54.0% | 0.99 | 0.0004 | -0.014 | 450 | 0 | 4.90 | 3 | 68.6% | -0.01 | 0.0004 | -0.036 | |||
| 130.80 | 138.90 | 51.0% | 0.99 | 0.0005 | -0.024 | 460 | 0 | 0.8500 | 35 | 46.8% | -0.01 | 0.0005 | -0.045 | |||
| 120.90 | 129.00 | 48.1% | 0.98 | 0.0006 | -0.037 | 470 | 0 | 4.50 | 58.7% | -0.02 | 0.0006 | -0.056 | ||||
| 116.00 | 124.00 | 46.6% | 0.98 | 0.0007 | -0.044 | 475 | 0 | 4.10 | 55.4% | -0.02 | 0.0007 | -0.062 | ||||
| 111.10 | 117.70 | 36.5% | 0.98 | 0.0008 | -0.052 | 480 | 0.1500 | 0.9500 | 41.6% | -0.02 | 0.0008 | -0.070 | ||||
| 107.10 | 112.60 | 41.1% | 0.97 | 0.0010 | -0.061 | 485 | 0.3000 | 0.8000 | 25 | 37 | 39.9% | -0.03 | 0.0010 | -0.078 | ||
| 101.30 | 108.40 | 39.1% | 0.97 | 0.0011 | -0.071 | 490 | 0.1000 | 1.25 | 10 | 39.5% | -0.03 | 0.0011 | -0.087 | |||
| 96.30 | 103.50 | 37.7% | 0.96 | 0.0013 | -0.081 | 495 | 0.1000 | 5.10 | 1 | 49.9% | -0.04 | 0.0013 | -0.096 | |||
| 91.50 | 98.40 | 36.3% | 0.96 | 0.0015 | -0.092 | 500 | 0.1500 | 2.60 | 41.3% | -0.04 | 0.0015 | -0.107 | ||||
| 86.50 | 93.70 | 35.6% | 0.95 | 0.0017 | -0.105 | 505 | 0.2500 | 3.20 | 41.3% | -0.05 | 0.0017 | -0.119 | ||||
| 81.70 | 88.70 | 34.5% | 0.94 | 0.0019 | -0.119 | 510 | 0.6000 | 2.05 | 37.1% | -0.06 | 0.0019 | -0.132 | ||||
| 76.90 | 83.90 | 33.9% | 0.93 | 0.0022 | -0.133 | 515 | 0.5500 | 3.40 | 38.6% | -0.07 | 0.0022 | -0.146 | ||||
| 72.30 | 79.00 | 33.4% | 0.92 | 0.0025 | -0.149 | 520 | 0.8000 | 4.10 | 3 | 38.6% | -0.08 | 0.0025 | -0.161 | |||
| 67.50 | 74.00 | 31.9% | 0.91 | 0.0028 | -0.166 | 525 | 1.30 | 7.00 | 42.5% | -0.09 | 0.0028 | -0.177 | ||||
| 63.00 | 69.70 | 32.6% | 0.90 | 0.0032 | -0.184 | 530 | 1.65 | 5.70 | 1 | 38.7% | -0.10 | 0.0032 | -0.194 | |||
| 58.40 | 66.00 | 33.7% | 0.88 | 0.0036 | -0.202 | 535 | 1.75 | 6.40 | 1 | 37.6% | -0.12 | 0.0036 | -0.213 | |||
| 53.40 | 61.50 | 1 | 32.3% | 0.86 | 0.0040 | -0.222 | 540 | 2.10 | 4.70 | 2 | 33.3% | -0.14 | 0.0041 | -0.232 | ||
| 49.00 | 56.00 | 30.2% | 0.84 | 0.0045 | -0.242 | 545 | 2.55 | 10.00 | 2 | 38.6% | -0.16 | 0.0045 | -0.251 | |||
| 45.00 | 52.80 | 31.7% | 0.82 | 0.0050 | -0.262 | 550 | 0.9000 | 9.90 | 1 | 34.0% | -0.18 | 0.0050 | -0.271 | |||
| 41.00 | 48.30 | 31.1% | 0.80 | 0.0054 | -0.283 | 555 | 3.50 | 8.50 | 32.8% | -0.20 | 0.0055 | -0.291 | ||||
| 37.60 | 44.00 | 31.1% | 0.77 | 0.0059 | -0.302 | 560 | 3.00 | 9.50 | 3 | 30.8% | -0.23 | 0.0060 | -0.310 | |||
| 34.10 | 40.00 | 5 | 30.9% | 0.74 | 0.0064 | -0.321 | 565 | 7.00 | 8.40 | 3 | 31.1% | -0.26 | 0.0065 | -0.328 | ||
| 30.40 | 36.40 | 2 | 30.6% | 0.70 | 0.0069 | -0.338 | 570 | 6.00 | 11.10 | 29.8% | -0.30 | 0.0069 | -0.345 | |||
| 26.50 | 33.50 | 30.5% | 0.67 | 0.0073 | -0.353 | 575 | 8.20 | 15.00 | 19 | 32.3% | -0.33 | 0.0073 | -0.360 | |||
| 23.70 | 29.20 | 20 | 29.8% | 0.63 | 0.0076 | -0.366 | 580 | 12.00 | 13.50 | 31.0% | -0.37 | 0.0077 | -0.372 | |||
| 23.10 | 26.40 | 31.8% | 0.59 | 0.0079 | -0.375 | 585 | 11.40 | 18.70 | 31.3% | -0.41 | 0.0080 | -0.382 | ||||
| 20.40 | 22.60 | 20 | 30.9% | 0.55 | 0.0080 | -0.382 | 590 | 16.10 | 18.10 | 11 | 30.9% | -0.45 | 0.0082 | -0.387 | ||
| 17.70 | 20.00 | 2 | 30.6% | 0.51 | 0.0081 | -0.384 | 595 | 18.60 | 20.40 | 30.8% | -0.49 | 0.0083 | -0.390 | |||
| 15.40 | 17.70 | 3 | 30.6% | 0.47 | 0.0081 | -0.384 | 600 | 21.30 | 24.20 | 31.6% | -0.53 | 0.0083 | -0.389 | |||
| 13.80 | 15.60 | 1 | 31.0% | 0.43 | 0.0080 | -0.379 | 605 | 22.00 | 27.80 | 30.3% | -0.57 | 0.0082 | -0.385 | |||
| 10.20 | 15.10 | 30.8% | 0.39 | 0.0078 | -0.372 | 610 | 25.70 | 32.20 | 1 | 31.9% | -0.61 | 0.0080 | -0.377 | |||
| 6.30 | 12.90 | 12 | 31.1% | 0.32 | 0.0073 | -0.349 | 620 | 32.70 | 39.00 | 32.1% | -0.69 | 0.0074 | -0.354 | |||
| 3.30 | 9.40 | 1 | 29.7% | 0.26 | 0.0065 | -0.319 | 630 | 40.70 | 46.70 | 33.0% | -0.75 | 0.0067 | -0.323 | |||
| 1.10 | 9.90 | 32.1% | 0.21 | 0.0056 | -0.285 | 640 | 48.20 | 55.00 | 32.9% | -0.80 | 0.0058 | -0.288 | ||||
| 1.40 | 8.40 | 34.6% | 0.16 | 0.0048 | -0.250 | 650 | 57.20 | 63.80 | 34.1% | -0.85 | 0.0050 | -0.253 | ||||
| 0.2000 | 9.10 | 1 | 37.7% | 0.13 | 0.0040 | -0.217 | 660 | 66.50 | 72.80 | 35.2% | -0.88 | 0.0042 | -0.220 | |||
| 0.1000 | 9.00 | 1 | 40.9% | 0.10 | 0.0033 | -0.187 | 670 | 75.40 | 81.80 | 34.8% | -0.91 | 0.0036 | -0.189 | |||
| 0.4000 | 5.30 | 1 | 38.8% | 0.08 | 0.0027 | -0.160 | 680 | 84.50 | 91.50 | 35.0% | -0.94 | 0.0030 | -0.163 | |||
| 0.1000 | 9.00 | 47.5% | 0.06 | 0.0022 | -0.137 | 690 | 95.00 | 101.30 | 38.7% | -0.95 | 0.0025 | -0.137 | ||||
| 0 | 3.30 | 39.5% | 0.05 | 0.0018 | -0.117 | 700 | 103.60 | 111.10 | 35.4% | -0.97 | 0.0021 | -0.114 | ||||
| 0 | 4.90 | 45.9% | 0.04 | 0.0015 | -0.099 | 710 | 113.90 | 121.00 | 39.0% | -0.98 | 0.0017 | -0.100 | ||||
| 0 | 4.90 | 48.6% | 0.03 | 0.0012 | -0.085 | 720 | 123.20 | 131.00 | -0.99 | 0.0013 | -0.080 | |||||
| 0 | 3.10 | 46.5% | 0.03 | 0.0010 | -0.072 | 730 | 133.40 | 141.00 | 38.6% | -0.99 | 0.0009 | -0.082 | ||||
| 0 | 4.90 | 53.8% | 0.02 | 0.0008 | -0.062 | 740 | 143.90 | 151.00 | 46.1% | -1.00 | 0.0005 | -0.075 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs