ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · के अनुसार 06:43 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±19.2% (478.06–705.06) · ATM IV 37.2% · P/C ओपन इंटरेस्ट 0.46
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 293.90 | 302.20 | 1 | 50.1% | 0.99 | 0.0001 | 0.000 | 300 | 0 | 1.35 | 4 | 49.8% | -0.01 | 0.0001 | -0.013 | ||
| 284.20 | 292.50 | 48.9% | 0.99 | 0.0001 | 0.000 | 310 | 0.1500 | 1.30 | 353 | 48.2% | -0.01 | 0.0001 | -0.015 | |||
| 274.60 | 282.80 | 48.0% | 0.99 | 0.0002 | 0.000 | 320 | 0 | 1.90 | 47.9% | -0.01 | 0.0002 | -0.018 | ||||
| 265.00 | 273.20 | 1 | 47.3% | 0.98 | 0.0002 | 0.000 | 330 | 0.1000 | 2.20 | 1 | 47.2% | -0.02 | 0.0002 | -0.021 | ||
| 255.30 | 263.50 | 45.9% | 0.98 | 0.0003 | 0.000 | 340 | 0.5000 | 2.25 | 7 | 46.5% | -0.02 | 0.0003 | -0.025 | |||
| 245.80 | 254.00 | 2 | 45.4% | 0.98 | 0.0003 | 0.000 | 350 | 0.6000 | 2.60 | 58 | 45.5% | -0.02 | 0.0003 | -0.029 | ||
| 237.00 | 244.50 | 46.2% | 0.97 | 0.0004 | 0.000 | 360 | 0.6000 | 2.75 | 207 | 43.8% | -0.03 | 0.0004 | -0.034 | |||
| 231.60 | 239.80 | 44.5% | 0.97 | 0.0004 | -0.000 | 365 | 1.05 | 3.00 | 2 | 44.3% | -0.03 | 0.0004 | -0.036 | |||
| 227.00 | 235.10 | 44.4% | 0.97 | 0.0004 | -0.004 | 370 | 1.30 | 3.20 | 13 | 44.1% | -0.03 | 0.0004 | -0.039 | |||
| 222.30 | 230.40 | 44.1% | 0.97 | 0.0005 | -0.007 | 375 | 1.35 | 3.70 | 1 | 44.0% | -0.03 | 0.0005 | -0.042 | |||
| 217.50 | 225.70 | 43.6% | 0.96 | 0.0005 | -0.011 | 380 | 1.40 | 4.10 | 126 | 43.7% | -0.04 | 0.0005 | -0.044 | |||
| 213.00 | 221.10 | 43.6% | 0.96 | 0.0005 | -0.014 | 385 | 1.80 | 4.50 | 43.9% | -0.04 | 0.0005 | -0.047 | ||||
| 208.20 | 216.40 | 1 | 43.0% | 0.96 | 0.0006 | -0.018 | 390 | 2.10 | 4.40 | 17 | 43.1% | -0.04 | 0.0006 | -0.051 | ||
| 205.00 | 211.80 | 44.6% | 0.95 | 0.0006 | -0.022 | 395 | 2.40 | 4.70 | 62 | 42.9% | -0.05 | 0.0006 | -0.054 | |||
| 200.60 | 207.20 | 12 | 44.4% | 0.95 | 0.0006 | -0.026 | 400 | 3.40 | 5.20 | 1 | 258 | 43.7% | -0.05 | 0.0007 | -0.057 | |
| 196.30 | 202.60 | 44.3% | 0.94 | 0.0007 | -0.030 | 405 | 2.75 | 5.70 | 1 | 42.4% | -0.06 | 0.0007 | -0.060 | |||
| 190.00 | 198.20 | 1,258 | 42.3% | 0.94 | 0.0007 | -0.034 | 410 | 3.20 | 6.30 | 2 | 42.5% | -0.06 | 0.0008 | -0.064 | ||
| 185.60 | 193.70 | 1 | 42.1% | 0.93 | 0.0008 | -0.038 | 415 | 2.35 | 7.30 | 1 | 41.6% | -0.07 | 0.0008 | -0.067 | ||
| 181.00 | 189.20 | 1,257 | 41.8% | 0.93 | 0.0008 | -0.043 | 420 | 3.60 | 7.20 | 6 | 41.7% | -0.07 | 0.0009 | -0.071 | ||
| 176.50 | 184.70 | 41.4% | 0.92 | 0.0009 | -0.047 | 425 | 4.40 | 7.70 | 41.8% | -0.08 | 0.0009 | -0.075 | ||||
| 172.10 | 180.30 | 4 | 41.3% | 0.92 | 0.0010 | -0.052 | 430 | 3.10 | 9.60 | 32 | 41.2% | -0.08 | 0.0010 | -0.079 | ||
| 167.80 | 176.00 | 41.2% | 0.91 | 0.0010 | -0.056 | 435 | 3.10 | 10.60 | 1 | 41.0% | -0.09 | 0.0010 | -0.083 | |||
| 163.40 | 172.00 | 8 | 41.2% | 0.91 | 0.0011 | -0.061 | 440 | 3.70 | 11.20 | 31 | 40.8% | -0.10 | 0.0011 | -0.087 | ||
| 159.10 | 167.70 | 41.0% | 0.90 | 0.0011 | -0.066 | 445 | 4.00 | 12.10 | 7 | 40.6% | -0.10 | 0.0011 | -0.091 | |||
| 155.00 | 163.40 | 7 | 40.9% | 0.89 | 0.0012 | -0.070 | 450 | 6.10 | 10.30 | 31 | 39.7% | -0.11 | 0.0012 | -0.095 | ||
| 150.90 | 159.30 | 40.9% | 0.89 | 0.0012 | -0.075 | 455 | 7.80 | 11.20 | 27 | 40.4% | -0.12 | 0.0013 | -0.099 | |||
| 146.50 | 155.00 | 9 | 40.5% | 0.88 | 0.0013 | -0.080 | 460 | 8.40 | 11.70 | 5 | 40.0% | -0.12 | 0.0013 | -0.103 | ||
| 142.40 | 151.00 | 40.4% | 0.87 | 0.0014 | -0.085 | 465 | 9.00 | 15.40 | 41.5% | -0.13 | 0.0014 | -0.107 | ||||
| 138.30 | 146.90 | 8 | 40.2% | 0.86 | 0.0014 | -0.089 | 470 | 8.00 | 15.20 | 12 | 39.6% | -0.14 | 0.0015 | -0.112 | ||
| 134.20 | 142.90 | 40.0% | 0.85 | 0.0015 | -0.094 | 475 | 11.00 | 17.80 | 10 | 41.6% | -0.15 | 0.0015 | -0.116 | |||
| 131.10 | 138.90 | 13 | 40.3% | 0.84 | 0.0016 | -0.099 | 480 | 9.00 | 18.40 | 20 | 39.6% | -0.16 | 0.0016 | -0.120 | ||
| 126.40 | 135.00 | 4 | 39.7% | 0.84 | 0.0016 | -0.104 | 485 | 11.70 | 18.90 | 4 | 40.1% | -0.17 | 0.0017 | -0.124 | ||
| 122.80 | 131.20 | 14 | 39.8% | 0.83 | 0.0017 | -0.108 | 490 | 11.10 | 20.30 | 22 | 39.3% | -0.18 | 0.0017 | -0.128 | ||
| 120.30 | 127.40 | 5 | 40.3% | 0.82 | 0.0018 | -0.113 | 495 | 12.40 | 21.00 | 39.1% | -0.19 | 0.0018 | -0.132 | |||
| 115.00 | 123.60 | 6 | 20 | 39.3% | 0.81 | 0.0018 | -0.117 | 500 | 13.80 | 22.80 | 23 | 39.3% | -0.20 | 0.0019 | -0.136 | |
| 114.20 | 119.90 | 3 | 40.5% | 0.80 | 0.0019 | -0.122 | 505 | 15.00 | 23.50 | 3 | 39.0% | -0.21 | 0.0019 | -0.140 | ||
| 107.30 | 116.30 | 12 | 38.9% | 0.79 | 0.0020 | -0.126 | 510 | 16.00 | 24.60 | 38.6% | -0.22 | 0.0020 | -0.144 | |||
| 104.30 | 112.80 | 2 | 39.1% | 0.78 | 0.0020 | -0.131 | 515 | 17.20 | 26.10 | 38.5% | -0.23 | 0.0021 | -0.148 | |||
| 100.40 | 109.30 | 13 | 38.8% | 0.76 | 0.0021 | -0.135 | 520 | 19.40 | 28.30 | 11 | 39.1% | -0.24 | 0.0021 | -0.151 | ||
| 97.00 | 105.80 | 2 | 38.7% | 0.75 | 0.0021 | -0.139 | 525 | 22.20 | 29.00 | 3 | 39.1% | -0.25 | 0.0022 | -0.155 | ||
| 93.80 | 101.10 | 13 | 38.1% | 0.74 | 0.0022 | -0.143 | 530 | 22.30 | 31.30 | 9 | 38.7% | -0.26 | 0.0023 | -0.158 | ||
| 91.20 | 99.20 | 3 | 38.8% | 0.73 | 0.0023 | -0.146 | 535 | 23.90 | 32.00 | 2 | 38.2% | -0.28 | 0.0023 | -0.161 | ||
| 87.70 | 94.50 | 8 | 38.0% | 0.72 | 0.0023 | -0.150 | 540 | 25.10 | 34.50 | 13 | 38.2% | -0.29 | 0.0024 | -0.165 | ||
| 84.90 | 93.00 | 2 | 38.7% | 0.70 | 0.0024 | -0.153 | 545 | 27.30 | 36.30 | 1 | 38.3% | -0.30 | 0.0024 | -0.167 | ||
| 81.00 | 90.00 | 11 | 38.4% | 0.69 | 0.0024 | -0.156 | 550 | 29.00 | 37.50 | 1 | 38.0% | -0.32 | 0.0025 | -0.170 | ||
| 77.60 | 87.00 | 3 | 38.2% | 0.68 | 0.0025 | -0.159 | 555 | 30.80 | 39.40 | 3 | 37.8% | -0.33 | 0.0026 | -0.173 | ||
| 76.80 | 83.50 | 5 | 38.6% | 0.67 | 0.0025 | -0.162 | 560 | 32.90 | 41.40 | 9 | 37.8% | -0.34 | 0.0026 | -0.175 | ||
| 72.40 | 80.50 | 6 | 38.0% | 0.65 | 0.0026 | -0.165 | 565 | 34.90 | 43.50 | 2 | 37.7% | -0.36 | 0.0027 | -0.177 | ||
| 63.80 | 72.60 | 21 | 37.8% | 0.61 | 0.0027 | -0.171 | 580 | 41.70 | 49.00 | 5 | 37.1% | -0.40 | 0.0028 | -0.182 | ||
| 53.30 | 62.70 | 142 | 37.3% | 0.56 | 0.0028 | -0.176 | 600 | 51.20 | 59.80 | 3 | 37.0% | -0.46 | 0.0029 | -0.186 | ||
| 44.30 | 53.00 | 2 | 37 | 36.8% | 0.50 | 0.0028 | -0.178 | 620 | 63.50 | 70.50 | 2 | 37.1% | -0.51 | 0.0030 | -0.187 | |
| 36.20 | 45.80 | 34 | 36.7% | 0.45 | 0.0028 | -0.176 | 640 | 74.10 | 82.70 | 1 | 36.3% | -0.57 | 0.0030 | -0.183 | ||
| 29.20 | 35.90 | 14 | 35.4% | 0.40 | 0.0028 | -0.171 | 660 | 88.80 | 94.90 | 36.2% | -0.63 | 0.0030 | -0.177 | |||
| 23.90 | 32.30 | 14 | 36.1% | 0.35 | 0.0027 | -0.164 | 680 | 101.50 | 108.80 | 5 | 35.3% | -0.68 | 0.0030 | -0.169 | ||
| 18.70 | 24.50 | 10 | 34.8% | 0.30 | 0.0025 | -0.154 | 700 | 118.20 | 125.00 | 36.0% | -0.73 | 0.0028 | -0.158 | |||
| 14.10 | 23.40 | 16 | 35.7% | 0.26 | 0.0024 | -0.143 | 720 | 133.00 | 139.40 | 34.5% | -0.78 | 0.0027 | -0.146 | |||
| 11.00 | 20.00 | 20 | 35.9% | 0.22 | 0.0022 | -0.131 | 740 | 150.00 | 158.80 | 35.5% | -0.83 | 0.0026 | -0.135 | |||
| 8.80 | 16.40 | 21 | 35.8% | 0.19 | 0.0020 | -0.118 | 760 | 168.00 | 176.30 | 34.0% | -0.87 | 0.0024 | -0.122 | |||
| 6.00 | 14.70 | 5 | 35.9% | 0.16 | 0.0018 | -0.106 | 780 | 186.10 | 194.30 | 35.0% | -0.90 | 0.0023 | -0.108 | |||
| 4.00 | 12.30 | 2 | 35.6% | 0.13 | 0.0016 | -0.094 | 800 | 205.00 | 213.10 | 34.7% | -0.94 | 0.0022 | -0.089 | |||
| 2.80 | 9.90 | 1 | 35.3% | 0.11 | 0.0014 | -0.083 | 820 | 224.30 | 232.60 | -0.97 | 0.0019 | -0.104 | ||||
| 2.10 | 8.20 | 89 | 35.4% | 0.09 | 0.0012 | -0.072 | 840 | 244.20 | 252.40 | -0.99 | 0.0011 | -0.095 | ||||
| 2.05 | 5.80 | 35.1% | 0.08 | 0.0011 | -0.063 | 860 | 264.10 | 272.70 | -1.00 | 0.0002 | -0.095 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs