ULTA 期权链 Ulta Beauty, Inc.

到期日 Cboe delayed options data · 截至 03:44 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 ±12.4% (518.31–664.81) · ATM IV 38.2% · P/C 未平仓量 1.52

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
289.80	298.00			61.6%	1.00	0.0000	0.000	300	0	4.90		5	95.6%	-0.00	0.0000	-0.002
280.00	288.00			60.1%	1.00	0.0000	0.000	310	0	4.90		4	91.6%	-0.00	0.0000	-0.002
270.00	278.30			60.5%	1.00	0.0000	0.000	320	0	4.90		8	87.7%	-0.00	0.0000	-0.003
260.10	268.30		1	56.6%	1.00	0.0000	0.000	330	0	4.90		18	83.9%	-0.00	0.0000	-0.004
250.20	258.50			56.4%	1.00	0.0000	0.000	340	0	4.90		8	80.2%	-0.00	0.0000	-0.006
240.30	248.50			52.9%	1.00	0.0001	0.000	350	0	0.6500		18	56.1%	-0.00	0.0001	-0.007
230.40	238.70			52.2%	1.00	0.0001	0.000	360	0	0.7000		19	53.9%	-0.00	0.0001	-0.010
220.50	228.70		1	48.9%	0.99	0.0001	0.000	370	0	0.7500		132	51.7%	-0.01	0.0001	-0.013
210.70	219.00		1	49.7%	0.99	0.0002	0.000	380	0	0.8000		166	49.5%	-0.01	0.0002	-0.017
205.80	214.00			48.6%	0.99	0.0002	0.000	385	0	0.8500			48.6%	-0.01	0.0002	-0.020
200.90	209.20		2	48.9%	0.99	0.0002	0.000	390	0	1.10		9	49.0%	-0.01	0.0002	-0.022
196.00	204.10			47.0%	0.99	0.0003	0.000	395	0	0.9500		1	46.8%	-0.01	0.0003	-0.025
191.10	199.40		1	47.7%	0.99	0.0003	-0.004	400	0.1500	0.8500		242	45.8%	-0.01	0.0003	-0.029
186.20	194.50			47.0%	0.99	0.0003	-0.008	405	0	1.10		1	45.1%	-0.01	0.0003	-0.032
181.30	189.50			45.8%	0.98	0.0004	-0.012	410	0.1500	1.55		296	46.9%	-0.02	0.0004	-0.036
176.40	184.60			45.0%	0.98	0.0004	-0.017	415	0	1.30			43.7%	-0.02	0.0004	-0.040
171.60	179.80		1	45.1%	0.98	0.0005	-0.022	420	0.3500	2.15		113	48.6%	-0.02	0.0005	-0.045
166.80	175.00			44.9%	0.98	0.0005	-0.028	425	0.1500	1.70			43.5%	-0.02	0.0005	-0.050
162.00	170.20			44.6%	0.97	0.0006	-0.034	430	0.2000	1.95		333	43.3%	-0.03	0.0006	-0.055
157.20	165.40			44.3%	0.97	0.0007	-0.040	435	0.5500	2.00		1	43.3%	-0.03	0.0007	-0.061
154.10	160.70		2	47.9%	0.96	0.0008	-0.047	440	0.2500	2.75	1	298	43.2%	-0.04	0.0008	-0.067
148.50	155.80		1	45.3%	0.96	0.0008	-0.054	445	0.1000	3.30		93	42.9%	-0.04	0.0008	-0.074
143.00	151.20		7	43.5%	0.95	0.0009	-0.062	450	0.5500	2.90	3	176	41.7%	-0.05	0.0009	-0.081
138.20	146.50		5	42.9%	0.95	0.0010	-0.070	455	1.20	3.50		62	43.0%	-0.05	0.0010	-0.088
133.50	141.70		26	42.3%	0.94	0.0011	-0.079	460	0.3500	3.10		138	39.0%	-0.06	0.0011	-0.096
129.00	137.10		8	42.3%	0.94	0.0012	-0.087	465	0.4500	5.40		55	42.2%	-0.06	0.0012	-0.105
124.30	132.50		9	41.9%	0.93	0.0013	-0.097	470	1.10	5.40	1	170	41.8%	-0.07	0.0013	-0.113
119.70	128.00		15	41.6%	0.92	0.0014	-0.106	475	1.55	5.90		10	41.8%	-0.08	0.0015	-0.122
115.20	123.50		13	41.4%	0.91	0.0016	-0.116	480	1.30	4.90		31	38.4%	-0.09	0.0016	-0.132
111.00	119.00		2	41.5%	0.90	0.0017	-0.126	485	0.8000	5.90		249	37.7%	-0.10	0.0017	-0.141
106.20	114.90		6	41.1%	0.89	0.0018	-0.136	490	2.40	6.50		16	39.1%	-0.11	0.0019	-0.151
102.40	110.60		15	41.5%	0.88	0.0020	-0.147	495	4.20	10.00		10	43.4%	-0.12	0.0020	-0.161
98.50	106.50		48	41.8%	0.87	0.0021	-0.158	500	2.25	8.30		38	37.9%	-0.13	0.0021	-0.171
95.60	102.10		4	42.6%	0.86	0.0023	-0.168	505	3.00	9.10		3	38.0%	-0.14	0.0023	-0.182
89.60	97.60		15	40.4%	0.85	0.0024	-0.179	510	4.00	13.00	1	39	40.9%	-0.15	0.0024	-0.192
85.40	93.90		7	40.4%	0.83	0.0026	-0.190	515	5.90	13.10		8	40.9%	-0.17	0.0026	-0.202
82.50	90.00		9	41.2%	0.82	0.0027	-0.200	520	8.50	13.40		17	41.4%	-0.18	0.0027	-0.212
77.80	86.10		9	40.4%	0.80	0.0029	-0.211	525	7.00	15.70		23	40.2%	-0.20	0.0029	-0.222
74.00	82.20		7	40.2%	0.79	0.0030	-0.221	530	8.10	16.30		14	39.6%	-0.21	0.0030	-0.232
70.00	78.50		5	39.8%	0.77	0.0031	-0.231	535	12.40	17.70		27	41.7%	-0.23	0.0032	-0.241
68.50	74.40		14	40.8%	0.76	0.0033	-0.240	540	14.20	15.60	3	34	39.5%	-0.25	0.0033	-0.251
65.00	71.50		36	41.0%	0.74	0.0034	-0.249	545	15.60	17.10		14	39.4%	-0.26	0.0035	-0.259
59.00	67.40	2	29	38.9%	0.72	0.0036	-0.257	550	13.10	18.70	3	11	36.8%	-0.28	0.0036	-0.267
56.00	64.30	1	17	39.1%	0.70	0.0037	-0.265	555	15.20	23.60		8	39.1%	-0.30	0.0037	-0.275
52.70	59.40	1	12	38.0%	0.68	0.0038	-0.272	560	20.10	24.70		18	40.4%	-0.32	0.0038	-0.281
49.10	58.10		15	38.7%	0.66	0.0039	-0.279	565	21.90	24.30		10	39.0%	-0.34	0.0040	-0.288
47.80	54.30		47	39.1%	0.64	0.0040	-0.285	570	24.00	28.90		2	40.4%	-0.36	0.0041	-0.293
43.40	51.00		3	38.0%	0.62	0.0041	-0.289	575	26.10	28.60		9	39.0%	-0.38	0.0042	-0.298
40.20	49.30		59	38.3%	0.60	0.0042	-0.294	580	28.30	30.10	2	13	38.5%	-0.41	0.0042	-0.302
38.00	46.20		18	38.3%	0.58	0.0042	-0.297	585	27.00	36.10		32	38.5%	-0.43	0.0043	-0.305
35.00	44.10	5	101	38.3%	0.56	0.0043	-0.299	590	32.50	34.90		4	38.1%	-0.45	0.0044	-0.307
34.40	38.10	1	44	37.3%	0.54	0.0043	-0.301	595	32.00	40.80		7	38.2%	-0.47	0.0044	-0.308
30.50	39.10		174	38.2%	0.52	0.0043	-0.301	600	34.20	43.20		77	37.8%	-0.49	0.0044	-0.308
28.40	35.10		12	37.3%	0.49	0.0043	-0.301	605	39.70	46.20		4	39.3%	-0.51	0.0044	-0.308
26.00	32.30		21	36.8%	0.47	0.0043	-0.300	610	40.00	49.10		1	38.0%	-0.54	0.0045	-0.306
25.40	29.20	1	10	36.9%	0.45	0.0043	-0.298	615	43.10	52.10	2	12	38.0%	-0.56	0.0044	-0.304
22.10	30.70		37	38.0%	0.43	0.0043	-0.295	620	46.10	54.80		3	37.7%	-0.58	0.0044	-0.301
20.00	29.00		32	37.9%	0.41	0.0043	-0.292	625	49.30	57.90		25	37.6%	-0.60	0.0044	-0.298
18.50	27.10	1	60	37.8%	0.39	0.0042	-0.287	630	52.80	59.60		25	36.8%	-0.62	0.0044	-0.293
16.90	23.90		11	37.0%	0.37	0.0042	-0.282	635	56.00	64.20		10	37.3%	-0.64	0.0043	-0.288
15.00	24.00		53	37.6%	0.35	0.0041	-0.277	640	59.30	66.80			36.6%	-0.66	0.0042	-0.283
13.60	22.80		9	37.8%	0.33	0.0040	-0.271	645	63.00	71.60		3	37.4%	-0.68	0.0042	-0.276
16.00	17.50	1	28	37.6%	0.31	0.0039	-0.264	650	66.40	75.40		9	37.2%	-0.70	0.0041	-0.270
11.60	20.00		18	38.0%	0.30	0.0038	-0.257	655	70.30	78.90		3	37.2%	-0.72	0.0040	-0.263
10.00	18.60		25	37.6%	0.28	0.0037	-0.249	660	74.00	80.80			35.7%	-0.74	0.0039	-0.255
12.10	17.90		32	39.9%	0.26	0.0036	-0.241	665	79.50	86.60		3	38.0%	-0.76	0.0038	-0.247
7.90	16.30		73	37.5%	0.25	0.0035	-0.233	670	82.00	90.80		1	37.0%	-0.77	0.0037	-0.239
6.80	12.30		9	35.2%	0.23	0.0034	-0.225	675	86.00	95.00		1	37.0%	-0.79	0.0036	-0.231
9.50	11.00	1	30	37.5%	0.22	0.0032	-0.216	680	90.00	96.70			34.9%	-0.80	0.0035	-0.222
5.00	13.90		3	37.5%	0.20	0.0031	-0.208	685	94.30	103.40			36.9%	-0.82	0.0034	-0.213
4.40	11.50		29	36.4%	0.19	0.0030	-0.199	690	99.00	107.60			37.1%	-0.83	0.0033	-0.204
3.90	11.80		4	37.4%	0.18	0.0029	-0.190	695	103.00	110.00			34.8%	-0.85	0.0032	-0.196
2.40	11.90		103	37.3%	0.16	0.0028	-0.182	700	107.30	116.00			36.2%	-0.86	0.0030	-0.188
2.00	11.50		3	37.7%	0.15	0.0026	-0.173	705	112.00	119.30			35.0%	-0.87	0.0029	-0.178
4.10	9.90		9	39.1%	0.14	0.0025	-0.165	710	116.20	124.50			35.3%	-0.89	0.0028	-0.170
3.40	10.00		3	39.6%	0.13	0.0024	-0.156	715	121.00	129.30			35.7%	-0.90	0.0027	-0.162
3.10	6.70		199	37.1%	0.12	0.0022	-0.148	720	125.70	134.00			35.8%	-0.91	0.0026	-0.154
2.85	7.00		1	38.1%	0.11	0.0021	-0.140	725	130.40	137.70			33.8%	-0.92	0.0024	-0.145
0.0500	8.50		2	37.6%	0.10	0.0020	-0.132	730	135.10	143.30			35.3%	-0.93	0.0024	-0.138
2.10	5.40			37.3%	0.10	0.0019	-0.125	735	140.00	148.10			35.5%	-0.94	0.0022	-0.130
1.65	5.10		153	37.2%	0.09	0.0018	-0.117	740	144.60	152.90			34.5%	-0.95	0.0021	-0.121
0.3000	6.20		14	37.7%	0.08	0.0017	-0.110	745	149.50	156.00				-0.95	0.0020	-0.113
2.25	5.70	1	35	40.5%	0.08	0.0016	-0.104	750	154.30	162.50				-0.96	0.0019	-0.108
0.0500	3.90		6	35.4%	0.07	0.0015	-0.097	755	159.20	167.50				-0.97	0.0019	-0.102
0.0500	3.40		21	35.2%	0.06	0.0014	-0.091	760	164.20	172.40				-0.98	0.0018	-0.095
0.0500	3.40		10	35.9%	0.06	0.0013	-0.085	765	169.10	177.40				-0.98	0.0017	-0.089
0.6500	3.20			37.5%	0.05	0.0012	-0.080	770	174.20	182.40				-0.99	0.0014	-0.077
0.0500	3.60			37.8%	0.05	0.0011	-0.074	775	179.00	187.90				-0.99	0.0010	-0.077
0	3.20		4	37.6%	0.05	0.0011	-0.069	780	184.00	192.90				-1.00	0.0006	-0.077
0.6000	2.50			38.1%	0.04	0.0010	-0.065	785	189.00	197.90				-1.00	0.0002	-0.077
0.3000	4.30	1	12	43.2%	0.03	0.0008	-0.052	800	204.00	212.40				-1.00	0.0000	-0.077
0.2000	2.15		23	40.8%	0.02	0.0006	-0.039	820	224.20	232.40				-1.00	0.0000	-0.077
0	1.30		12	39.6%	0.02	0.0004	-0.028	840	244.20	252.40				-1.00	0.0000	-0.077
0	1.15		16	41.1%	0.01	0.0003	-0.021	860	264.20	272.40				-1.00	0.0000	-0.077
0	0.8500		113	41.6%	0.01	0.0002	-0.015	880	284.20	292.40				-1.00	0.0000	-0.077

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

必需消费品