ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · as of 18:41 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 ±17.2% (456.65–646.85) · ATM IV 35.2% · 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 | |
| 273.50 | 280.40 | 28 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.75 | 50 | 55.1% | -0.01 | 0.0001 | -0.009 | |||
| 263.40 | 270.60 | 18 | 0.99 | 0.0001 | 0.000 | 290 | 0 | 1.25 | 33 | 50.1% | -0.01 | 0.0001 | -0.011 | |||
| 253.80 | 260.90 | 1 | 1,485 | 0.99 | 0.0002 | 0.000 | 300 | 0 | 1.30 | 10 | 31 | 48.0% | -0.01 | 0.0002 | -0.013 | |
| 244.10 | 251.20 | 3 | 0.99 | 0.0002 | 0.000 | 310 | 0 | 1.45 | 35 | 46.5% | -0.01 | 0.0002 | -0.016 | |||
| 234.30 | 241.80 | 6 | 38.4% | 0.99 | 0.0002 | 0.000 | 320 | 0 | 2.25 | 42 | 47.3% | -0.01 | 0.0002 | -0.020 | ||
| 224.70 | 231.90 | 3 | 35.0% | 0.98 | 0.0003 | 0.000 | 330 | 0.0500 | 2.35 | 62 | 46.6% | -0.02 | 0.0003 | -0.023 | ||
| 215.20 | 222.30 | 2 | 37.4% | 0.98 | 0.0004 | 0.000 | 340 | 0 | 2.80 | 43 | 44.4% | -0.02 | 0.0004 | -0.028 | ||
| 205.80 | 212.80 | 17 | 38.8% | 0.97 | 0.0004 | 0.000 | 350 | 0 | 3.00 | 47 | 42.7% | -0.03 | 0.0004 | -0.032 | ||
| 196.40 | 203.40 | 7 | 39.3% | 0.97 | 0.0005 | 0.000 | 360 | 0.1500 | 3.30 | 522 | 41.5% | -0.03 | 0.0005 | -0.037 | ||
| 186.70 | 194.00 | 9 | 38.6% | 0.96 | 0.0006 | 0.000 | 370 | 1.30 | 3.30 | 16 | 41.5% | -0.04 | 0.0006 | -0.043 | ||
| 177.50 | 184.80 | 13 | 38.9% | 0.95 | 0.0007 | 0.000 | 380 | 1.10 | 4.50 | 71 | 40.9% | -0.05 | 0.0007 | -0.050 | ||
| 168.60 | 175.60 | 4 | 39.2% | 0.94 | 0.0008 | -0.009 | 390 | 2.05 | 5.10 | 165 | 40.8% | -0.06 | 0.0008 | -0.057 | ||
| 159.30 | 166.50 | 20 | 38.6% | 0.93 | 0.0010 | -0.019 | 400 | 2.80 | 5.90 | 1 | 588 | 40.4% | -0.07 | 0.0010 | -0.064 | |
| 151.70 | 157.70 | 101 | 40.0% | 0.92 | 0.0011 | -0.030 | 410 | 3.40 | 7.10 | 233 | 39.9% | -0.08 | 0.0011 | -0.072 | ||
| 141.30 | 148.90 | 15 | 38.0% | 0.91 | 0.0012 | -0.040 | 420 | 5.20 | 8.50 | 246 | 40.5% | -0.09 | 0.0013 | -0.080 | ||
| 133.10 | 140.90 | 14 | 38.7% | 0.89 | 0.0014 | -0.051 | 430 | 3.90 | 11.30 | 132 | 39.2% | -0.11 | 0.0014 | -0.089 | ||
| 124.70 | 132.00 | 31 | 38.0% | 0.88 | 0.0016 | -0.063 | 440 | 5.00 | 12.90 | 369 | 38.7% | -0.13 | 0.0016 | -0.098 | ||
| 116.60 | 124.00 | 360 | 37.9% | 0.86 | 0.0018 | -0.074 | 450 | 8.50 | 12.50 | 295 | 38.2% | -0.15 | 0.0018 | -0.106 | ||
| 109.00 | 116.00 | 14 | 37.9% | 0.84 | 0.0019 | -0.085 | 460 | 8.20 | 15.50 | 253 | 37.3% | -0.17 | 0.0020 | -0.115 | ||
| 101.20 | 108.60 | 48 | 37.7% | 0.82 | 0.0021 | -0.096 | 470 | 10.30 | 18.50 | 253 | 37.5% | -0.19 | 0.0022 | -0.124 | ||
| 94.00 | 101.00 | 14 | 37.5% | 0.79 | 0.0023 | -0.106 | 480 | 12.90 | 20.80 | 2 | 129 | 37.3% | -0.21 | 0.0024 | -0.132 | |
| 87.00 | 93.90 | 518 | 37.4% | 0.77 | 0.0025 | -0.117 | 490 | 17.30 | 22.20 | 60 | 37.2% | -0.24 | 0.0026 | -0.140 | ||
| 79.90 | 87.00 | 188 | 37.0% | 0.74 | 0.0026 | -0.126 | 500 | 20.10 | 26.40 | 1 | 155 | 37.4% | -0.27 | 0.0027 | -0.147 | |
| 67.10 | 74.00 | 2 | 59 | 36.5% | 0.68 | 0.0030 | -0.142 | 520 | 26.50 | 30.60 | 102 | 35.5% | -0.33 | 0.0031 | -0.159 | |
| 55.90 | 61.30 | 22 | 452 | 35.8% | 0.62 | 0.0032 | -0.154 | 540 | 34.30 | 39.80 | 108 | 35.3% | -0.40 | 0.0033 | -0.167 | |
| 46.10 | 52.00 | 111 | 35.9% | 0.55 | 0.0033 | -0.161 | 560 | 43.20 | 48.90 | 40 | 34.4% | -0.46 | 0.0035 | -0.170 | ||
| 36.40 | 43.00 | 3 | 192 | 35.3% | 0.48 | 0.0034 | -0.163 | 580 | 54.40 | 61.30 | 92 | 34.6% | -0.53 | 0.0036 | -0.168 | |
| 30.40 | 35.90 | 1 | 621 | 35.8% | 0.42 | 0.0034 | -0.160 | 600 | 67.10 | 73.60 | 42 | 34.4% | -0.60 | 0.0036 | -0.162 | |
| 24.40 | 29.30 | 2 | 286 | 35.8% | 0.36 | 0.0032 | -0.153 | 620 | 80.60 | 87.00 | 22 | 33.9% | -0.67 | 0.0035 | -0.152 | |
| 18.40 | 23.00 | 1 | 328 | 34.9% | 0.30 | 0.0030 | -0.143 | 640 | 95.60 | 101.70 | 17 | 33.5% | -0.73 | 0.0034 | -0.138 | |
| 12.90 | 17.70 | 237 | 33.9% | 0.25 | 0.0028 | -0.131 | 660 | 112.00 | 119.00 | 19 | 34.0% | -0.79 | 0.0032 | -0.123 | ||
| 11.40 | 15.20 | 2 | 655 | 35.2% | 0.21 | 0.0025 | -0.117 | 680 | 129.00 | 136.00 | 18 | 33.8% | -0.84 | 0.0030 | -0.106 | |
| 8.70 | 11.90 | 211 | 35.0% | 0.17 | 0.0022 | -0.104 | 700 | 147.00 | 153.80 | 9 | 33.7% | -0.89 | 0.0027 | -0.088 | ||
| 4.10 | 8.70 | 6 | 265 | 32.8% | 0.14 | 0.0019 | -0.090 | 720 | 165.30 | 172.40 | 33.2% | -0.93 | 0.0026 | -0.069 | ||
| 3.10 | 8.90 | 220 | 34.7% | 0.11 | 0.0017 | -0.078 | 740 | 184.50 | 191.60 | -0.96 | 0.0023 | -0.067 | ||||
| 2.25 | 5.20 | 70 | 33.0% | 0.09 | 0.0014 | -0.066 | 760 | 204.20 | 211.60 | -0.99 | 0.0011 | -0.113 | ||||
| 1.30 | 5.00 | 23 | 33.9% | 0.07 | 0.0012 | -0.056 | 780 | 223.90 | 232.80 | -1.00 | 0.0001 | -0.162 | ||||
| 1.90 | 4.30 | 21 | 35.7% | 0.06 | 0.0010 | -0.047 | 800 | 244.20 | 252.00 | -1.00 | 0.0000 | -0.169 | ||||
| 0.4000 | 3.60 | 11 | 34.6% | 0.05 | 0.0008 | -0.039 | 820 | 263.90 | 271.70 | -1.00 | 0.0000 | -0.169 | ||||
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