ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 22:04 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 ±7.6% (556.85–648.95) · ATM IV 29.6% · P/C open interest 9.00
| 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 | |
| 269.30 | 278.80 | 60.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 107.6% | -0.00 | 0.0000 | -0.000 | ||||
| 259.40 | 268.90 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 103.0% | -0.00 | 0.0000 | -0.000 | |||||
| 250.00 | 258.90 | 66.9% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 98.5% | -0.00 | 0.0000 | -0.001 | ||||
| 240.00 | 249.00 | 63.7% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 94.1% | -0.00 | 0.0000 | -0.001 | ||||
| 230.00 | 239.00 | 58.3% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 89.8% | -0.00 | 0.0000 | -0.001 | ||||
| 220.00 | 229.10 | 55.3% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 85.7% | -0.00 | 0.0000 | -0.002 | ||||
| 210.00 | 219.20 | 52.4% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 81.6% | -0.00 | 0.0000 | -0.003 | ||||
| 200.00 | 209.20 | 46.8% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.90 | 77.6% | -0.00 | 0.0000 | -0.004 | ||||
| 190.00 | 199.30 | 44.1% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 1.10 | 57.1% | -0.00 | 0.0001 | -0.006 | ||||
| 180.10 | 189.40 | 44.2% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 1.10 | 54.0% | -0.00 | 0.0001 | -0.008 | ||||
| 170.00 | 179.40 | 33.6% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 1.30 | 52.2% | -0.00 | 0.0001 | -0.011 | ||||
| 160.00 | 169.50 | 31.3% | 0.99 | 0.0002 | 0.000 | 440 | 0 | 1.70 | 51.3% | -0.01 | 0.0002 | -0.015 | ||||
| 150.10 | 159.60 | 34.2% | 0.99 | 0.0003 | -0.005 | 450 | 0 | 1.55 | 47.4% | -0.01 | 0.0003 | -0.021 | ||||
| 140.20 | 149.70 | 34.0% | 0.99 | 0.0004 | -0.013 | 460 | 0 | 1.80 | 45.5% | -0.01 | 0.0004 | -0.028 | ||||
| 130.40 | 139.80 | 35.1% | 0.98 | 0.0006 | -0.024 | 470 | 0 | 2.10 | 43.6% | -0.02 | 0.0006 | -0.038 | ||||
| 121.00 | 130.00 | 36.4% | 0.98 | 0.0008 | -0.037 | 480 | 0 | 2.55 | 1 | 42.1% | -0.02 | 0.0008 | -0.050 | |||
| 111.70 | 120.00 | 1 | 36.2% | 0.97 | 0.0010 | -0.053 | 490 | 0 | 2.00 | 37.2% | -0.03 | 0.0010 | -0.065 | |||
| 101.90 | 110.40 | 34.9% | 0.96 | 0.0013 | -0.072 | 500 | 0.0500 | 5.30 | 42.2% | -0.04 | 0.0013 | -0.083 | ||||
| 92.00 | 100.80 | 33.0% | 0.94 | 0.0017 | -0.094 | 510 | 0.0500 | 5.70 | 39.5% | -0.06 | 0.0017 | -0.104 | ||||
| 82.60 | 91.10 | 31.7% | 0.92 | 0.0022 | -0.120 | 520 | 0.0500 | 6.10 | 36.6% | -0.08 | 0.0022 | -0.129 | ||||
| 73.10 | 80.80 | 2 | 28.8% | 0.90 | 0.0027 | -0.148 | 530 | 0.0500 | 6.60 | 33.9% | -0.10 | 0.0027 | -0.157 | |||
| 64.30 | 72.50 | 1 | 29.9% | 0.86 | 0.0033 | -0.178 | 540 | 0.3500 | 7.30 | 3 | 31.7% | -0.14 | 0.0033 | -0.186 | ||
| 56.00 | 63.10 | 3 | 29.1% | 0.83 | 0.0039 | -0.210 | 550 | 1.20 | 8.20 | 4 | 30.0% | -0.17 | 0.0040 | -0.217 | ||
| 48.00 | 55.30 | 1 | 29.4% | 0.78 | 0.0046 | -0.240 | 560 | 2.00 | 10.10 | 28.8% | -0.22 | 0.0046 | -0.248 | |||
| 40.00 | 48.00 | 29.1% | 0.73 | 0.0052 | -0.269 | 570 | 5.80 | 12.80 | 6 | 30.2% | -0.27 | 0.0052 | -0.275 | |||
| 34.50 | 41.30 | 4 | 30.3% | 0.68 | 0.0057 | -0.292 | 580 | 11.30 | 16.10 | 41 | 154 | 31.9% | -0.32 | 0.0058 | -0.299 | |
| 28.20 | 35.40 | 1 | 30.4% | 0.62 | 0.0061 | -0.310 | 590 | 13.00 | 19.90 | 20 | 14 | 30.4% | -0.38 | 0.0062 | -0.316 | |
| 22.30 | 29.50 | 29.8% | 0.56 | 0.0064 | -0.320 | 600 | 16.20 | 24.10 | 40 | 29.3% | -0.45 | 0.0065 | -0.326 | |||
| 16.00 | 24.10 | 3 | 28.5% | 0.49 | 0.0065 | -0.322 | 610 | 22.20 | 28.80 | 20 | 6 | 29.5% | -0.51 | 0.0066 | -0.327 | |
| 12.00 | 19.30 | 1 | 28.2% | 0.43 | 0.0064 | -0.316 | 620 | 29.80 | 34.10 | 4 | 6 | 30.3% | -0.58 | 0.0066 | -0.321 | |
| 8.00 | 15.30 | 2 | 27.4% | 0.37 | 0.0062 | -0.302 | 630 | 33.00 | 39.80 | 27.4% | -0.64 | 0.0063 | -0.307 | |||
| 5.00 | 12.30 | 2 | 27.1% | 0.31 | 0.0058 | -0.282 | 640 | 40.00 | 46.70 | 26.9% | -0.70 | 0.0060 | -0.288 | |||
| 3.50 | 9.80 | 2 | 27.5% | 0.26 | 0.0053 | -0.258 | 650 | 48.00 | 54.40 | 26.8% | -0.75 | 0.0055 | -0.264 | |||
| 1.00 | 8.20 | 4 | 26.9% | 0.21 | 0.0048 | -0.231 | 660 | 56.00 | 62.80 | 26.2% | -0.80 | 0.0050 | -0.238 | |||
| 0.0500 | 7.20 | 27.7% | 0.17 | 0.0042 | -0.203 | 670 | 64.20 | 73.40 | 27.6% | -0.84 | 0.0044 | -0.210 | ||||
| 0.0500 | 6.70 | 29.8% | 0.14 | 0.0036 | -0.176 | 680 | 73.50 | 82.90 | 28.1% | -0.88 | 0.0039 | -0.182 | ||||
| 0 | 4.90 | 1 | 29.7% | 0.11 | 0.0031 | -0.150 | 690 | 84.00 | 91.60 | 29.5% | -0.91 | 0.0034 | -0.156 | |||
| 0 | 4.90 | 32.1% | 0.09 | 0.0026 | -0.126 | 700 | 92.90 | 102.00 | 30.1% | -0.94 | 0.0029 | -0.134 | ||||
| 0 | 4.90 | 34.4% | 0.07 | 0.0021 | -0.104 | 710 | 102.80 | 112.00 | 32.0% | -0.96 | 0.0026 | -0.114 | ||||
| 0 | 4.90 | 36.6% | 0.05 | 0.0017 | -0.086 | 720 | 112.70 | 122.00 | 33.9% | -0.98 | 0.0021 | -0.097 | ||||
| 0 | 5.10 | 38.8% | 0.04 | 0.0014 | -0.070 | 730 | 122.70 | 132.00 | 35.9% | -0.99 | 0.0013 | -0.076 | ||||
| 0 | 5.10 | 40.9% | 0.03 | 0.0011 | -0.057 | 740 | 132.70 | 142.00 | 38.0% | -1.00 | 0.0006 | -0.052 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs