ULTA 期权链 Ulta Beauty, Inc.

到期日 Cboe delayed options data · 截至 18:44 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±7.2% (551.32–637.02) · ATM IV 30.4% · P/C 未平仓量 0.91

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
291.00	299.30		21	100.2%	1.00	0.0000	0.000	300	0	4.90		2	130.7%	-0.00	0.0000	-0.001
281.00	288.70		2	80.1%	1.00	0.0000	0.000	310	0	4.90		2	125.1%	-0.00	0.0000	-0.001
271.10	279.50		5	93.2%	1.00	0.0000	0.000	320	0	4.90		4	119.8%	-0.00	0.0000	-0.001
261.10	269.50		4	87.9%	1.00	0.0000	0.000	330	0	4.90		4	114.6%	-0.00	0.0000	-0.001
251.20	259.50		2	84.0%	1.00	0.0000	0.000	340	0	4.90		12	109.5%	-0.00	0.0000	-0.002
241.20	249.50		3	79.0%	1.00	0.0000	0.000	350	0	4.90		3	104.6%	-0.00	0.0000	-0.002
231.30	239.60		29	76.5%	1.00	0.0000	0.000	360	0	4.90		16	99.8%	-0.00	0.0000	-0.003
221.30	229.50		1	70.7%	1.00	0.0000	0.000	370	0	4.90		46	95.2%	-0.00	0.0000	-0.004
216.30	224.50			68.3%	1.00	0.0000	0.000	375	0	4.90		6	92.9%	-0.00	0.0000	-0.004
211.30	219.60			67.3%	1.00	0.0000	0.000	380	0	4.90		4	90.6%	-0.00	0.0000	-0.005
206.40	214.60		2	66.1%	1.00	0.0000	0.000	385	0	4.90		1	88.4%	-0.00	0.0000	-0.006
201.40	209.80		1	65.9%	1.00	0.0001	0.000	390	0	4.90		6	86.2%	-0.00	0.0001	-0.006
196.40	205.00			65.5%	1.00	0.0001	0.000	395	0	4.90		4	84.0%	-0.00	0.0001	-0.007
191.40	200.00		6	63.4%	1.00	0.0001	0.000	400	0	4.90		94	81.8%	-0.00	0.0001	-0.008
186.50	195.00		6	62.1%	1.00	0.0001	0.000	405	0	4.90		20	79.7%	-0.00	0.0001	-0.009
181.50	190.00		1	60.0%	1.00	0.0001	0.000	410	0	4.90		11	77.5%	-0.00	0.0001	-0.011
176.50	185.00			58.0%	1.00	0.0001	0.000	415	0	0.5000			52.3%	-0.00	0.0001	-0.012
171.60	180.00		10	56.7%	1.00	0.0001	0.000	420	0	4.90		74	73.4%	-0.00	0.0001	-0.014
166.60	175.00		1	54.7%	0.99	0.0002	0.000	425	0	0.5000		68	49.2%	-0.00	0.0002	-0.016
161.60	170.00		1	52.7%	0.99	0.0002	0.000	430	0	4.90		138	69.2%	-0.01	0.0002	-0.018
156.70	165.00		5	51.5%	0.99	0.0002	-0.001	435	0	4.90		67	67.2%	-0.01	0.0002	-0.020
151.70	160.00		11	49.5%	0.99	0.0003	-0.004	440	0	4.90		63	65.2%	-0.01	0.0003	-0.023
146.70	155.00		4	47.6%	0.99	0.0003	-0.008	445	0	4.90		150	63.2%	-0.01	0.0003	-0.026
141.80	149.60		7	43.4%	0.99	0.0004	-0.012	450	0.0500	1.60		32	49.8%	-0.01	0.0004	-0.029
136.90	144.50		4	41.5%	0.99	0.0004	-0.016	455	0.0500	1.20	1	84	45.9%	-0.01	0.0004	-0.033
131.90	139.50		6	39.6%	0.99	0.0005	-0.021	460	0.1500	0.3500	5	231	38.8%	-0.01	0.0005	-0.037
127.00	135.20		5	43.2%	0.98	0.0006	-0.026	465	0.2000	1.55		72	45.2%	-0.02	0.0006	-0.042
121.90	130.40		12	41.9%	0.98	0.0006	-0.032	470	0.2000	1.70		48	44.2%	-0.02	0.0007	-0.047
117.20	125.50		1	41.9%	0.98	0.0008	-0.039	475	0.2500	0.8000		26	38.5%	-0.02	0.0008	-0.053
112.30	118.90		10	29.6%	0.97	0.0009	-0.046	480	0.3000	1.05		46	38.5%	-0.03	0.0009	-0.060
107.40	114.10		18	31.4%	0.97	0.0010	-0.054	485	0.3500	0.8500	25	47	36.2%	-0.03	0.0010	-0.067
102.60	109.10		20	31.3%	0.96	0.0012	-0.062	490	0.3000	1.35		26	36.6%	-0.03	0.0012	-0.075
97.70	104.90		11	34.4%	0.96	0.0013	-0.072	495	0.5500	1.60		29	36.8%	-0.04	0.0013	-0.084
93.90	100.00		80	37.0%	0.95	0.0015	-0.082	500	0.6000	1.85	2	66	36.1%	-0.05	0.0015	-0.094
88.20	95.10	1	8	33.4%	0.95	0.0017	-0.093	505	0.6500	1.75		23	34.3%	-0.05	0.0017	-0.105
83.30	90.40		26	32.8%	0.94	0.0020	-0.105	510	0.9500	2.20		9	34.6%	-0.06	0.0020	-0.116
78.80	85.30		14	32.0%	0.93	0.0022	-0.118	515	1.05	2.80		9	34.4%	-0.07	0.0022	-0.129
74.00	80.50		13	31.2%	0.92	0.0025	-0.132	520	1.75	2.90	3	28	34.2%	-0.08	0.0025	-0.142
69.50	76.90		27	33.1%	0.90	0.0028	-0.147	525	2.10	3.60	1	50	34.2%	-0.10	0.0028	-0.157
64.70	70.90		31	29.7%	0.89	0.0032	-0.163	530	2.50	4.10	19	29	33.6%	-0.11	0.0032	-0.172
60.00	68.10		89	31.8%	0.87	0.0035	-0.179	535	3.00	6.50		18	35.6%	-0.13	0.0036	-0.187
57.20	62.00		68	31.2%	0.85	0.0039	-0.195	540	3.80	6.00		14	33.8%	-0.15	0.0040	-0.204
51.70	58.00		24	29.8%	0.83	0.0043	-0.212	545	4.60	5.60	3	37	32.1%	-0.17	0.0044	-0.220
47.90	53.50		78	29.6%	0.81	0.0047	-0.229	550	5.50	10.30		67	35.8%	-0.19	0.0048	-0.237
43.70	50.50		31	30.3%	0.79	0.0052	-0.246	555	6.50	7.70		10	31.9%	-0.21	0.0052	-0.253
40.10	46.50		28	30.3%	0.76	0.0056	-0.262	560	7.60	8.60	1	53	31.4%	-0.24	0.0056	-0.269
36.70	42.60		21	30.2%	0.73	0.0060	-0.277	565	9.00	9.90	5	34	31.2%	-0.27	0.0060	-0.284
34.30	39.00		76	30.9%	0.70	0.0063	-0.291	570	10.40	11.30	1	34	30.9%	-0.30	0.0064	-0.297
30.00	35.90		435	30.2%	0.67	0.0067	-0.303	575	12.10	12.90		15	30.8%	-0.33	0.0067	-0.309
26.90	32.80		135	30.2%	0.63	0.0069	-0.313	580	13.90	14.70	308	13	30.7%	-0.37	0.0070	-0.319
25.60	29.40		61	31.0%	0.60	0.0072	-0.321	585	15.80	16.70		1	30.5%	-0.40	0.0073	-0.327
22.20	26.30	1	74	30.2%	0.56	0.0073	-0.327	590	17.90	18.90	26	17	30.3%	-0.44	0.0074	-0.332
21.30	22.80		98	30.6%	0.53	0.0074	-0.330	595	20.30	21.30		2	30.2%	-0.48	0.0076	-0.335
19.10	20.20	8	274	30.6%	0.49	0.0074	-0.330	600	22.60	23.90	32	55	29.9%	-0.52	0.0076	-0.335
16.70	19.70	1	55	30.4%	0.45	0.0074	-0.328	605	25.30	30.70			32.5%	-0.55	0.0076	-0.333
14.70	16.50	2	153	30.3%	0.42	0.0073	-0.323	610	27.80	32.60	6	7	31.3%	-0.59	0.0074	-0.328
12.70	14.00	1	13	30.1%	0.38	0.0071	-0.316	615	30.70	36.70		2	31.8%	-0.63	0.0073	-0.321
10.90	12.30	1	57	30.0%	0.35	0.0069	-0.307	620	33.80	40.20	2	11	31.7%	-0.66	0.0071	-0.312
9.50	11.10	2	33	30.3%	0.32	0.0066	-0.296	625	37.00	44.00		15	31.7%	-0.69	0.0068	-0.301
8.20	12.40	1	33	32.5%	0.29	0.0063	-0.284	630	41.50	45.80		4	30.9%	-0.72	0.0065	-0.289
7.10	8.40	4	7	30.2%	0.26	0.0060	-0.271	635	45.00	49.50		1	30.5%	-0.75	0.0062	-0.276
6.10	8.40	2	69	31.3%	0.23	0.0056	-0.257	640	49.10	55.50		1	32.6%	-0.78	0.0058	-0.262
4.70	7.40	1	7	30.8%	0.21	0.0052	-0.243	645	53.10	58.10			31.1%	-0.80	0.0055	-0.248
4.50	5.40	7	87	30.3%	0.19	0.0049	-0.229	650	56.40	63.90			31.9%	-0.83	0.0051	-0.234
3.80	7.60		16	33.6%	0.17	0.0045	-0.214	655	62.00	68.00			33.3%	-0.85	0.0048	-0.219
3.20	7.00		130	33.9%	0.15	0.0042	-0.200	660	65.90	71.80			32.2%	-0.86	0.0044	-0.205
2.40	4.70		71	31.7%	0.13	0.0038	-0.186	665	71.00	77.00			34.1%	-0.88	0.0041	-0.191
2.05	5.80		96	34.2%	0.12	0.0035	-0.173	670	75.20	81.60			34.0%	-0.90	0.0038	-0.178
1.70	3.30		23	31.5%	0.11	0.0032	-0.161	675	80.20	86.30			35.0%	-0.91	0.0035	-0.165
1.50	2.90	1	14	31.8%	0.10	0.0029	-0.149	680	83.90	91.00			33.7%	-0.92	0.0032	-0.153
0.7500	5.10		94	35.6%	0.09	0.0027	-0.137	685	88.40	95.70			33.5%	-0.93	0.0030	-0.143
0.6500	3.60		5	34.1%	0.08	0.0024	-0.127	690	93.50	100.50			34.5%	-0.94	0.0027	-0.131
0.5000	3.60		2	35.1%	0.07	0.0022	-0.117	695	98.50	105.60			36.0%	-0.95	0.0025	-0.120
0.5500	3.60		23	36.4%	0.06	0.0020	-0.108	700	103.60	110.30			36.8%	-0.96	0.0023	-0.113
0.3500	5.00		5	39.9%	0.05	0.0018	-0.099	705	107.80	115.30			35.7%	-0.97	0.0022	-0.104
0.4000	1.80		164	34.1%	0.05	0.0016	-0.091	710	112.10	120.70			35.8%	-0.98	0.0020	-0.094
0.1000	1.50		203	33.2%	0.04	0.0015	-0.084	715	117.70	125.50			38.4%	-0.98	0.0018	-0.079
0.2500	4.70		5	42.8%	0.04	0.0014	-0.077	720	122.50	130.50			38.8%	-0.99	0.0015	-0.076
0.1000	4.30		1	42.8%	0.03	0.0012	-0.071	725	127.40	135.40			39.1%	-0.99	0.0012	-0.072
0.0500	1.50		5	36.1%	0.03	0.0011	-0.065	730	132.70	140.50			41.7%	-0.99	0.0010	-0.067
0	3.40		1	42.8%	0.03	0.0010	-0.060	735	137.40	145.50			41.7%	-1.00	0.0008	-0.057
0	4.80		7	47.1%	0.03	0.0009	-0.055	740	142.60	150.50			43.6%	-1.00	0.0005	-0.057
0	4.70		10	48.0%	0.02	0.0008	-0.051	745	147.40	155.50			43.8%	-1.00	0.0003	-0.057
0.0500	4.90		8	49.6%	0.02	0.0008	-0.047	750	152.40	160.40			44.4%	-1.00	0.0001	-0.057
0	3.80		1	48.0%	0.02	0.0007	-0.043	755	157.70	165.50			47.1%	-1.00	0.0000	-0.057
0	4.80			51.5%	0.02	0.0006	-0.040	760	162.70	170.50			48.2%	-1.00	0.0000	-0.057
0	4.90		1	52.7%	0.01	0.0006	-0.036	765	167.40	175.50			48.0%	-1.00	0.0000	-0.057
0	4.90			53.8%	0.01	0.0005	-0.034	770	172.60	180.50			49.8%	-1.00	0.0000	-0.057
0	4.20		1	53.1%	0.01	0.0005	-0.031	775	177.70	185.50			51.2%	-1.00	0.0000	-0.057
0	4.90			55.9%	0.01	0.0004	-0.029	780	182.70	190.50			52.2%	-1.00	0.0000	-0.057
0	4.90			56.9%	0.01	0.0004	-0.026	785	187.40	195.30			50.9%	-1.00	0.0000	-0.057
0	4.90		5	57.9%	0.01	0.0004	-0.024	790	192.40	200.40			52.4%	-1.00	0.0000	-0.057
0	4.90		6	58.9%	0.01	0.0003	-0.022	795	197.60	205.50			54.8%	-1.00	0.0000	-0.057
0	4.90		3	59.9%	0.01	0.0003	-0.021	800	202.40	210.50			54.8%	-1.00	0.0000	-0.057
0	4.90		1	60.8%	0.01	0.0003	-0.019	805	207.40	215.50			55.7%	-1.00	0.0000	-0.057
0	4.90			61.8%	0.01	0.0002	-0.018	810	212.40	220.50			56.7%	-1.00	0.0000	-0.057
0	4.90			62.8%	0.01	0.0002	-0.017	815	217.70	225.50			59.0%	-1.00	0.0000	-0.057
0	4.90		11	63.7%	0.01	0.0002	-0.015	820	222.70	230.50			60.0%	-1.00	0.0000	-0.057
0	4.90		4	64.6%	0.00	0.0002	-0.014	825	227.40	235.40			58.9%	-1.00	0.0000	-0.057
0	4.90		4	65.6%	0.00	0.0002	-0.013	830	232.70	240.50			61.8%	-1.00	0.0000	-0.057
0	4.90		1	66.5%	0.00	0.0002	-0.012	835	237.60	245.50			62.2%	-1.00	0.0000	-0.057
0	4.90		1	67.4%	0.00	0.0001	-0.011	840	242.40	250.50			62.1%	-1.00	0.0000	-0.057
0	4.90		2	68.3%	0.00	0.0001	-0.011	845	247.40	255.50			63.0%	-1.00	0.0000	-0.057
0	4.90		1	69.2%	0.00	0.0001	-0.010	850	252.40	260.30			62.7%	-1.00	0.0000	-0.057
0	4.90		2	70.1%	0.00	0.0001	-0.009	855	257.40	265.50			64.7%	-1.00	0.0000	-0.057
0	4.90		3	71.0%	0.00	0.0001	-0.009	860	262.70	270.50			67.2%	-1.00	0.0000	-0.057
0	4.90		4	71.9%	0.00	0.0001	-0.008	865	267.40	275.30			65.3%	-1.00	0.0000	-0.057
0	4.90		3	72.7%	0.00	0.0001	-0.007	870	272.40	280.50			67.3%	-1.00	0.0000	-0.057
0	4.90		2	73.6%	0.00	0.0001	-0.007	875	277.70	285.50			69.7%	-1.00	0.0000	-0.057
0	4.90		12	74.4%	0.00	0.0001	-0.006	880	282.40	290.30			67.8%	-1.00	0.0000	-0.057

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

ULTA 期权链 Ulta Beauty, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品