ULTA 期权链 Ulta Beauty, Inc.

到期日 Cboe delayed options data · 截至 06:41 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 ±15.8% (463.82–638.02) · ATM IV 36.6% · P/C 未平仓量 1.75

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
271.00	278.60			65.0%	1.00	0.0000	0.000	280	0	1.15		20	57.6%	-0.00	0.0000	-0.004
261.10	269.00			62.9%	0.99	0.0001	0.000	290	0	1.20		22	55.3%	-0.00	0.0001	-0.006
251.30	258.90			59.4%	0.99	0.0001	0.000	300	0	0.9000		7	50.6%	-0.00	0.0001	-0.007
241.50	249.00			56.7%	0.99	0.0001	0.000	310	0	0.9500		4	48.5%	-0.01	0.0001	-0.010
231.70	239.60			55.7%	0.99	0.0002	0.000	320	0	1.05		8	46.8%	-0.01	0.0002	-0.012
221.90	229.80			53.3%	0.99	0.0002	0.000	330	0	1.15		18	45.0%	-0.01	0.0002	-0.016
212.20	219.80			50.8%	0.98	0.0003	0.000	340	0	1.30		8	43.5%	-0.01	0.0003	-0.020
202.50	210.10			49.0%	0.98	0.0003	0.000	350	0.2000	1.50		16	42.9%	-0.02	0.0003	-0.024
193.00	200.40			47.7%	0.98	0.0004	0.000	360	0.4500	1.75		19	42.3%	-0.02	0.0004	-0.030
183.30	191.00			46.4%	0.97	0.0005	0.000	370	0.7500	2.05		132	41.7%	-0.03	0.0005	-0.036
174.00	181.50		1	45.5%	0.96	0.0006	0.000	380	1.10	2.50		163	41.3%	-0.04	0.0006	-0.043
164.40	172.00		2	44.0%	0.95	0.0008	0.000	390	1.50	3.10		9	40.9%	-0.04	0.0008	-0.051
155.10	163.00		1	43.4%	0.94	0.0009	-0.005	400	2.00	3.70		241	40.3%	-0.05	0.0009	-0.060
146.00	153.60		5	42.4%	0.93	0.0010	-0.018	410	2.70	4.60		297	40.1%	-0.07	0.0011	-0.070
137.00	144.50		1	41.6%	0.92	0.0012	-0.032	420	3.40	5.60		93	39.6%	-0.08	0.0012	-0.080
128.00	135.50			40.6%	0.90	0.0014	-0.046	430	4.50	6.80		303	39.4%	-0.10	0.0014	-0.091
120.00	127.50		2	41.2%	0.89	0.0016	-0.060	440	5.70	8.30		290	39.2%	-0.11	0.0016	-0.102
115.10	123.00		1	40.1%	0.88	0.0017	-0.068	445	5.70	9.10		93	38.5%	-0.12	0.0018	-0.108
111.00	118.80		7	40.0%	0.87	0.0018	-0.075	450	6.60	9.90		172	38.5%	-0.13	0.0019	-0.114
107.00	115.00		5	40.0%	0.86	0.0019	-0.083	455	7.80	10.70		58	38.6%	-0.14	0.0020	-0.119
103.00	110.30		26	39.4%	0.84	0.0020	-0.090	460	8.30	11.90		138	38.4%	-0.16	0.0021	-0.125
99.00	105.80	1	9	38.8%	0.83	0.0022	-0.097	465	9.10	12.60		27	38.0%	-0.17	0.0022	-0.131
95.00	102.10		9	38.8%	0.82	0.0023	-0.104	470	10.00	14.00		121	38.0%	-0.18	0.0023	-0.136
91.00	98.60		15	38.7%	0.81	0.0024	-0.111	475	10.70	15.30		9	37.7%	-0.19	0.0024	-0.142
87.00	94.60		14	38.3%	0.79	0.0025	-0.118	480	12.10	16.60		24	37.8%	-0.21	0.0025	-0.147
84.00	90.90		2	38.5%	0.78	0.0026	-0.125	485	13.40	18.00		259	37.8%	-0.22	0.0026	-0.152
80.40	86.60		6	38.0%	0.77	0.0027	-0.131	490	14.80	19.40		14	37.7%	-0.24	0.0028	-0.157
76.40	83.30		15	37.7%	0.75	0.0028	-0.138	495	16.10	21.00		9	37.6%	-0.25	0.0028	-0.162
73.50	79.60		41	37.7%	0.74	0.0029	-0.144	500	17.20	22.50		26	37.3%	-0.27	0.0030	-0.167
70.00	76.60		4	37.7%	0.72	0.0030	-0.149	505	19.00	24.30		3	37.4%	-0.28	0.0031	-0.171
66.30	73.20		14	37.3%	0.70	0.0031	-0.155	510	20.80	26.10		27	37.4%	-0.30	0.0032	-0.175
63.00	69.80		6	37.0%	0.69	0.0032	-0.160	515	23.30	27.90		7	37.6%	-0.32	0.0032	-0.178
60.00	66.60		9	37.0%	0.67	0.0032	-0.165	520	24.30	29.90		16	37.2%	-0.33	0.0033	-0.181
57.00	63.70		8	36.9%	0.65	0.0033	-0.169	525	26.40	32.00		8	37.2%	-0.35	0.0034	-0.184
54.00	60.70		4	36.7%	0.64	0.0034	-0.173	530	28.50	34.20		8	37.2%	-0.37	0.0035	-0.187
51.00	58.20		6	36.7%	0.62	0.0034	-0.176	535	31.30	36.30		17	37.4%	-0.39	0.0035	-0.189
48.60	54.80	1	11	36.5%	0.60	0.0035	-0.179	540	33.70	38.70		32	37.4%	-0.40	0.0036	-0.191
46.80	52.20		35	36.8%	0.58	0.0036	-0.182	545	35.00	41.20		6	36.9%	-0.42	0.0036	-0.192
43.00	49.50		27	36.1%	0.56	0.0036	-0.184	550	38.00	43.70		10	37.1%	-0.44	0.0037	-0.192
41.90	47.20		12	36.6%	0.55	0.0036	-0.186	555	40.30	46.30	1	8	37.0%	-0.46	0.0037	-0.193
39.60	44.50		8	36.4%	0.53	0.0036	-0.187	560	43.40	49.50		2	37.4%	-0.48	0.0038	-0.193
36.00	42.70		3	36.0%	0.51	0.0037	-0.188	565	46.00	50.90		9	36.7%	-0.50	0.0038	-0.192
35.00	39.90		46	36.2%	0.49	0.0037	-0.188	570	47.70	53.40		1	36.0%	-0.52	0.0038	-0.191
31.50	37.80		1	35.5%	0.48	0.0037	-0.188	575	50.50	57.10		3	36.2%	-0.53	0.0038	-0.190
29.50	36.10		54	35.5%	0.46	0.0037	-0.188	580	53.40	60.70			36.4%	-0.55	0.0038	-0.188
28.00	34.00		16	35.6%	0.44	0.0036	-0.187	585	56.20	63.40		32	36.0%	-0.57	0.0038	-0.186
26.30	31.90		41	35.5%	0.42	0.0036	-0.186	590	59.40	66.90		3	36.1%	-0.59	0.0038	-0.183
24.60	30.10		5	35.4%	0.41	0.0036	-0.184	595	62.60	69.30		6	35.7%	-0.61	0.0038	-0.180
23.00	28.60		134	35.4%	0.39	0.0036	-0.182	600	66.30	72.90		67	35.9%	-0.62	0.0038	-0.177
21.40	26.80		7	35.3%	0.37	0.0035	-0.180	605	69.70	76.10		3	35.7%	-0.64	0.0037	-0.173
19.30	25.80		18	35.2%	0.36	0.0035	-0.177	610	73.40	78.80			35.4%	-0.66	0.0037	-0.170
20.50	24.20		10	36.2%	0.34	0.0034	-0.174	615	76.90	82.70		12	35.4%	-0.68	0.0036	-0.165
17.50	22.80		29	35.4%	0.33	0.0034	-0.171	620	79.50	86.00		3	34.6%	-0.69	0.0036	-0.161
16.30	21.20		18	35.3%	0.31	0.0033	-0.168	625	83.30	90.20			34.8%	-0.71	0.0035	-0.156
15.10	19.50		44	35.0%	0.30	0.0032	-0.164	630	87.60	93.20		25	34.6%	-0.72	0.0035	-0.151
14.00	20.10		11	35.8%	0.28	0.0032	-0.161	635	91.20	97.10		9	34.3%	-0.74	0.0034	-0.146
13.00	18.70		49	35.7%	0.27	0.0031	-0.157	640	95.30	102.10			34.9%	-0.75	0.0034	-0.141
11.70	16.40		8	34.9%	0.25	0.0030	-0.152	645	98.80	106.60		3	34.8%	-0.77	0.0033	-0.136
11.10	17.10		15	35.9%	0.24	0.0029	-0.148	650	104.00	110.70		9	35.4%	-0.78	0.0032	-0.130
10.10	15.90		22	35.7%	0.23	0.0028	-0.144	655	107.40	113.30		3	34.0%	-0.80	0.0031	-0.124
9.60	14.80		22	35.8%	0.22	0.0028	-0.140	660	111.00	118.20			33.9%	-0.81	0.0031	-0.119
8.70	13.80		32	35.6%	0.21	0.0027	-0.135	665	115.30	123.30		3	34.4%	-0.82	0.0030	-0.113
8.10	12.70		21	35.4%	0.19	0.0026	-0.131	670	119.40	127.60		1	34.2%	-0.83	0.0029	-0.107
7.40	12.40		6	35.7%	0.18	0.0025	-0.126	675	124.00	132.00		1	34.3%	-0.85	0.0028	-0.101
7.00	10.80		33	35.2%	0.17	0.0024	-0.122	680	128.30	136.40			34.1%	-0.86	0.0028	-0.096
6.20	10.70		3	35.5%	0.16	0.0023	-0.117	685	133.00	140.90			34.2%	-0.87	0.0027	-0.090
5.80	9.50		28	35.2%	0.15	0.0022	-0.113	690	137.30	145.50			34.0%	-0.88	0.0026	-0.084
5.30	8.60		4	34.9%	0.15	0.0022	-0.108	695	142.00	150.10			34.0%	-0.89	0.0025	-0.078
4.80	8.80		93	35.4%	0.14	0.0021	-0.104	700	147.00	154.10			33.7%	-0.90	0.0024	-0.072
4.40	9.50		3	36.4%	0.13	0.0020	-0.100	705	151.60	158.80			33.5%	-0.91	0.0023	-0.066
4.00	7.60		8	35.3%	0.12	0.0019	-0.095	710	156.00	163.60			33.1%	-0.92	0.0022	-0.060
3.70	7.00			35.3%	0.11	0.0018	-0.091	715	161.00	168.40			33.4%	-0.93	0.0022	-0.053
3.30	8.40		75	36.8%	0.11	0.0017	-0.087	720	166.00	173.20			33.8%	-0.94	0.0022	-0.046
3.00	5.90		1	35.0%	0.10	0.0017	-0.083	725	170.90	178.00			33.8%	-0.94	0.0021	-0.038
3.40	5.40		1	35.5%	0.09	0.0016	-0.079	730	175.70	182.90			33.8%	-0.95	0.0021	-0.030
3.00	5.00			35.4%	0.09	0.0015	-0.076	735	180.00	187.80				-0.96	0.0022	-0.021
2.40	4.50	1	147	34.8%	0.08	0.0014	-0.072	740	185.50	192.70			33.4%	-0.97	0.0021	-0.024
2.30	4.40	1	13	35.2%	0.08	0.0014	-0.069	745	190.50	197.70			34.1%	-0.97	0.0019	-0.036
2.40	3.80	1	31	35.2%	0.07	0.0013	-0.065	750	195.10	202.60				-0.98	0.0017	-0.044
1.90	3.70		6	35.0%	0.07	0.0012	-0.062	755	200.30	207.60				-0.99	0.0015	-0.049
1.60	3.50		17	34.9%	0.06	0.0012	-0.059	760	205.60	212.60			35.9%	-0.99	0.0010	-0.078
1.45	3.40		10	35.1%	0.06	0.0011	-0.056	765	210.40	217.60				-0.99	0.0007	-0.104
1.30	3.20			35.2%	0.06	0.0011	-0.053	770	215.50	222.60				-1.00	0.0004	-0.123
1.20	3.00			35.2%	0.05	0.0010	-0.050	775	220.00	227.60				-1.00	0.0002	-0.138
1.10	2.75		4	35.2%	0.05	0.0010	-0.047	780	225.10	232.60				-1.00	0.0000	-0.150
0.8000	2.20		10	35.7%	0.04	0.0008	-0.038	800	245.50	252.60				-1.00	0.0000	-0.164
0.4000	1.70		28	35.5%	0.03	0.0006	-0.030	820	265.50	272.60				-1.00	0.0000	-0.167

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 — Dec 18, 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 — Dec 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源