ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 15:44 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 ±14.0% (519.00–688.21) · ATM IV 35.9% · P/C open interest 0.67
| 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 | |
| 293.20 | 301.00 | 3 | 60.5% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.5500 | 37 | 56.7% | -0.00 | 0.0000 | -0.006 | ||
| 283.40 | 291.30 | 7 | 59.9% | 1.00 | 0.0001 | 0.000 | 320 | 0.0500 | 0.6000 | 47 | 55.3% | -0.00 | 0.0001 | -0.007 | ||
| 273.50 | 281.30 | 4 | 56.4% | 1.00 | 0.0001 | 0.000 | 330 | 0 | 0.6500 | 66 | 52.9% | -0.00 | 0.0001 | -0.009 | ||
| 263.70 | 270.80 | 3 | 49.5% | 0.99 | 0.0001 | 0.000 | 340 | 0 | 0.7000 | 44 | 51.0% | -0.01 | 0.0001 | -0.012 | ||
| 253.90 | 261.80 | 17 | 54.1% | 0.99 | 0.0001 | 0.000 | 350 | 0 | 0.7500 | 48 | 49.1% | -0.01 | 0.0001 | -0.014 | ||
| 244.00 | 251.70 | 7 | 50.4% | 0.99 | 0.0002 | 0.000 | 360 | 0 | 0.8500 | 524 | 47.6% | -0.01 | 0.0002 | -0.018 | ||
| 234.20 | 241.40 | 9 | 46.1% | 0.99 | 0.0002 | -0.000 | 370 | 0 | 0.9500 | 16 | 46.0% | -0.01 | 0.0002 | -0.021 | ||
| 224.50 | 232.00 | 13 | 47.4% | 0.99 | 0.0002 | -0.006 | 380 | 0.1000 | 1.10 | 72 | 45.2% | -0.01 | 0.0002 | -0.026 | ||
| 214.80 | 221.90 | 4 | 45.0% | 0.98 | 0.0003 | -0.012 | 390 | 0.2500 | 1.25 | 165 | 44.5% | -0.02 | 0.0003 | -0.031 | ||
| 205.10 | 212.90 | 12 | 46.4% | 0.98 | 0.0004 | -0.018 | 400 | 0.4000 | 1.50 | 577 | 43.8% | -0.02 | 0.0004 | -0.037 | ||
| 195.20 | 202.70 | 101 | 43.1% | 0.97 | 0.0005 | -0.026 | 410 | 1.15 | 1.90 | 228 | 45.0% | -0.03 | 0.0005 | -0.044 | ||
| 185.90 | 193.00 | 15 | 42.9% | 0.97 | 0.0006 | -0.035 | 420 | 0.7500 | 2.35 | 247 | 42.8% | -0.03 | 0.0006 | -0.051 | ||
| 176.40 | 183.60 | 14 | 42.6% | 0.96 | 0.0007 | -0.044 | 430 | 1.15 | 2.85 | 161 | 42.5% | -0.04 | 0.0007 | -0.060 | ||
| 167.00 | 174.40 | 31 | 42.4% | 0.95 | 0.0008 | -0.054 | 440 | 1.40 | 3.30 | 392 | 41.5% | -0.05 | 0.0008 | -0.069 | ||
| 157.60 | 165.00 | 358 | 41.5% | 0.94 | 0.0009 | -0.065 | 450 | 2.00 | 4.20 | 302 | 41.6% | -0.06 | 0.0009 | -0.080 | ||
| 148.50 | 155.90 | 14 | 41.3% | 0.93 | 0.0011 | -0.077 | 460 | 2.50 | 5.10 | 255 | 41.0% | -0.07 | 0.0011 | -0.091 | ||
| 139.40 | 146.60 | 46 | 40.4% | 0.92 | 0.0012 | -0.089 | 470 | 3.20 | 6.00 | 257 | 40.5% | -0.08 | 0.0012 | -0.103 | ||
| 131.10 | 137.90 | 14 | 40.8% | 0.90 | 0.0014 | -0.103 | 480 | 4.30 | 7.10 | 138 | 40.2% | -0.10 | 0.0014 | -0.116 | ||
| 121.50 | 128.70 | 534 | 39.1% | 0.89 | 0.0016 | -0.117 | 490 | 5.30 | 8.70 | 73 | 40.0% | -0.11 | 0.0016 | -0.129 | ||
| 114.40 | 120.50 | 162 | 40.1% | 0.87 | 0.0018 | -0.131 | 500 | 6.60 | 10.20 | 157 | 39.6% | -0.13 | 0.0018 | -0.142 | ||
| 98.00 | 104.50 | 58 | 39.4% | 0.82 | 0.0022 | -0.159 | 520 | 10.40 | 12.10 | 114 | 38.0% | -0.18 | 0.0023 | -0.169 | ||
| 81.30 | 88.50 | 453 | 37.4% | 0.77 | 0.0027 | -0.186 | 540 | 14.80 | 16.80 | 122 | 37.4% | -0.23 | 0.0027 | -0.195 | ||
| 68.20 | 73.90 | 125 | 37.0% | 0.71 | 0.0031 | -0.209 | 560 | 20.60 | 23.40 | 46 | 37.2% | -0.29 | 0.0032 | -0.218 | ||
| 55.70 | 61.50 | 217 | 36.7% | 0.64 | 0.0034 | -0.226 | 580 | 27.60 | 30.20 | 50 | 128 | 36.4% | -0.36 | 0.0035 | -0.234 | |
| 44.80 | 48.80 | 1 | 638 | 35.7% | 0.57 | 0.0037 | -0.236 | 600 | 36.20 | 39.40 | 56 | 36.1% | -0.43 | 0.0038 | -0.244 | |
| 36.10 | 38.90 | 2 | 301 | 35.6% | 0.50 | 0.0038 | -0.238 | 620 | 46.00 | 50.20 | 23 | 35.7% | -0.51 | 0.0039 | -0.246 | |
| 27.90 | 30.60 | 328 | 35.2% | 0.43 | 0.0037 | -0.232 | 640 | 58.20 | 62.10 | 18 | 35.5% | -0.59 | 0.0039 | -0.239 | ||
| 21.00 | 23.60 | 3 | 273 | 34.8% | 0.36 | 0.0036 | -0.219 | 660 | 71.00 | 76.10 | 19 | 35.3% | -0.66 | 0.0038 | -0.226 | |
| 15.90 | 17.90 | 717 | 34.6% | 0.29 | 0.0033 | -0.200 | 680 | 85.60 | 90.70 | 18 | 34.9% | -0.73 | 0.0036 | -0.208 | ||
| 12.00 | 14.10 | 2 | 212 | 34.9% | 0.23 | 0.0030 | -0.178 | 700 | 100.10 | 108.00 | 9 | 34.8% | -0.79 | 0.0033 | -0.187 | |
| 8.70 | 10.70 | 260 | 34.8% | 0.19 | 0.0026 | -0.154 | 720 | 118.20 | 125.20 | 35.6% | -0.84 | 0.0030 | -0.165 | |||
| 4.00 | 8.20 | 232 | 33.1% | 0.15 | 0.0022 | -0.131 | 740 | 134.60 | 143.00 | 34.3% | -0.89 | 0.0026 | -0.141 | |||
| 2.65 | 6.00 | 88 | 33.0% | 0.11 | 0.0019 | -0.109 | 760 | 153.70 | 161.30 | 34.5% | -0.93 | 0.0023 | -0.121 | |||
| 2.05 | 4.40 | 30 | 33.5% | 0.09 | 0.0015 | -0.089 | 780 | 172.60 | 180.50 | 33.4% | -0.96 | 0.0020 | -0.117 | |||
| 1.10 | 3.50 | 26 | 33.6% | 0.06 | 0.0012 | -0.072 | 800 | 192.20 | 200.30 | -0.99 | 0.0013 | -0.051 | ||||
| 0.9500 | 2.65 | 11 | 34.3% | 0.05 | 0.0010 | -0.057 | 820 | 212.70 | 220.10 | -1.00 | 0.0001 | -0.051 | ||||
| 0.5000 | 1.90 | 14 | 34.0% | 0.04 | 0.0008 | -0.045 | 840 | 232.10 | 240.20 | -1.00 | 0.0000 | -0.051 | ||||
| 0.2500 | 1.50 | 21 | 34.3% | 0.03 | 0.0006 | -0.036 | 860 | 252.10 | 260.20 | -1.00 | 0.0000 | -0.051 | ||||
| 0.1000 | 1.15 | 193 | 34.5% | 0.02 | 0.0005 | -0.028 | 880 | 272.40 | 280.10 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 0.9500 | 87 | 34.9% | 0.02 | 0.0004 | -0.022 | 900 | 292.30 | 300.10 | -1.00 | 0.0000 | -0.051 | ||||
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs