ULTA option chain Ulta Beauty, Inc.

Expiration Cboe delayed options data · as of 03:38 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 ±22.0% (429.97–671.87) · ATM IV 37.5% · P/C open interest 0.29

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
275.00	282.90			53.1%	0.98	0.0002	0.000	280	0.6500	1.90		1	48.4%	-0.02	0.0002	-0.018
265.50	273.40			51.8%	0.98	0.0002	0.000	290	0.9000	2.15		1	47.6%	-0.02	0.0002	-0.021
256.00	263.90		1	50.4%	0.98	0.0003	0.000	300	0.9500	2.50		1	46.4%	-0.02	0.0003	-0.025
246.60	254.50			49.3%	0.97	0.0003	0.000	310	1.40	2.90		350	46.1%	-0.03	0.0003	-0.028
237.30	245.00			48.2%	0.97	0.0004	0.000	320	1.90	3.30			45.6%	-0.03	0.0004	-0.032
228.00	235.90		1	47.4%	0.96	0.0004	0.000	330	2.15	3.90		5	44.8%	-0.04	0.0004	-0.036
218.80	226.70			46.6%	0.95	0.0005	0.000	340	2.60	4.50		7	44.1%	-0.04	0.0005	-0.041
209.60	217.60		2	45.7%	0.95	0.0006	-0.006	350	3.70	5.10		11	44.0%	-0.05	0.0006	-0.046
200.60	208.50			44.9%	0.94	0.0007	-0.013	360	3.90	6.10		8	43.2%	-0.06	0.0007	-0.051
196.10	203.90			44.4%	0.93	0.0007	-0.016	365	4.30	6.50		2	42.9%	-0.06	0.0007	-0.054
191.70	199.40			44.1%	0.93	0.0008	-0.020	370	4.70	7.00		13	42.6%	-0.07	0.0008	-0.057
187.30	195.00			43.8%	0.93	0.0008	-0.024	375	5.10	7.40			42.3%	-0.07	0.0008	-0.059
182.90	190.70			43.6%	0.92	0.0008	-0.027	380	5.60	8.10		129	42.2%	-0.08	0.0009	-0.062
178.50	186.20			43.1%	0.91	0.0009	-0.031	385	6.00	8.60			41.9%	-0.08	0.0009	-0.065
174.20	182.00		1	42.9%	0.91	0.0010	-0.035	390	6.60	9.30		16	41.8%	-0.09	0.0010	-0.068
169.90	177.60			42.5%	0.90	0.0010	-0.039	395	7.20	9.90		11	41.5%	-0.10	0.0010	-0.071
165.60	173.60		12	42.4%	0.90	0.0010	-0.043	400	7.80	10.60		31	41.3%	-0.10	0.0011	-0.074
161.40	169.40			42.2%	0.89	0.0011	-0.047	405	8.50	11.20		1	41.1%	-0.11	0.0011	-0.077
157.20	165.00		1,258	41.8%	0.88	0.0012	-0.051	410	9.20	12.20		1	41.0%	-0.12	0.0012	-0.080
153.00	160.00		1	40.9%	0.88	0.0012	-0.054	415	9.90	13.00			40.8%	-0.12	0.0012	-0.084
149.00	157.00		1,257	41.4%	0.87	0.0013	-0.058	420	9.70	13.70		6	39.9%	-0.13	0.0013	-0.087
144.90	153.00			41.2%	0.86	0.0013	-0.062	425	11.60	14.80			40.5%	-0.14	0.0014	-0.090
141.00	149.00		4	41.0%	0.85	0.0014	-0.066	430	11.30	15.60		30	39.6%	-0.15	0.0014	-0.093
137.00	145.00			40.7%	0.85	0.0014	-0.070	435	12.10	16.90			39.5%	-0.16	0.0015	-0.096
133.20	141.00		8	40.5%	0.84	0.0015	-0.074	440	13.00	18.00		31	39.4%	-0.16	0.0015	-0.099
129.30	137.30			40.4%	0.83	0.0016	-0.078	445	14.20	19.00		6	39.2%	-0.17	0.0016	-0.102
125.60	133.30		7	40.1%	0.82	0.0016	-0.081	450	15.90	20.40		31	39.5%	-0.18	0.0017	-0.105
122.50	129.90			40.4%	0.81	0.0017	-0.085	455	17.10	21.10		27	39.1%	-0.19	0.0017	-0.108
118.20	126.20		7	39.9%	0.80	0.0017	-0.089	460	17.10	23.00		3	38.8%	-0.20	0.0018	-0.111
114.50	122.60			39.7%	0.79	0.0018	-0.092	465	19.50	24.40			39.1%	-0.21	0.0018	-0.114
110.90	119.00		7	39.5%	0.78	0.0019	-0.096	470	20.40	25.80		10	38.8%	-0.22	0.0019	-0.117
107.40	115.30			39.2%	0.77	0.0019	-0.099	475	21.70	27.10		5	38.6%	-0.23	0.0020	-0.119
104.00	111.30		13	38.9%	0.76	0.0020	-0.103	480	23.30	28.90		13	38.6%	-0.24	0.0020	-0.122
100.80	107.80		4	38.8%	0.75	0.0020	-0.106	485	24.40	30.50		3	38.4%	-0.26	0.0021	-0.124
97.30	104.50		14	38.6%	0.74	0.0021	-0.109	490	27.00	32.20		22	38.6%	-0.27	0.0022	-0.127
94.10	101.20		5	38.4%	0.73	0.0021	-0.112	495	28.80	34.00			38.6%	-0.28	0.0022	-0.129
91.00	98.00		15	38.3%	0.71	0.0022	-0.115	500	29.70	35.80		12	38.2%	-0.29	0.0023	-0.131
88.00	94.80		3	38.2%	0.70	0.0022	-0.117	505	31.60	37.70		1	38.1%	-0.30	0.0023	-0.133
84.70	91.60		13	38.0%	0.69	0.0023	-0.120	510	34.80	39.70			38.5%	-0.32	0.0024	-0.135
82.00	88.70		2	38.0%	0.68	0.0023	-0.122	515	35.50	41.70			38.0%	-0.33	0.0024	-0.137
79.10	85.90		11	37.9%	0.67	0.0024	-0.125	520	37.70	43.80		11	38.0%	-0.34	0.0025	-0.138
76.00	82.90		2	37.7%	0.65	0.0024	-0.127	525	40.40	46.00			38.1%	-0.35	0.0025	-0.140
73.40	80.10		8	37.6%	0.64	0.0024	-0.129	530	43.20	48.20		4	38.2%	-0.37	0.0026	-0.141
70.90	77.40		3	37.6%	0.63	0.0025	-0.131	535	44.60	50.50		3	37.9%	-0.38	0.0026	-0.142
68.00	74.70		10	37.4%	0.61	0.0025	-0.132	540	46.80	52.80		11	37.8%	-0.39	0.0026	-0.143
65.20	72.40			37.4%	0.60	0.0026	-0.134	545	49.10	55.00			37.6%	-0.41	0.0027	-0.144
63.00	69.50		12	37.2%	0.59	0.0026	-0.135	550	51.60	57.80			37.7%	-0.42	0.0027	-0.145
60.20	66.90		2	37.0%	0.58	0.0026	-0.136	555	53.70	60.40			37.5%	-0.44	0.0028	-0.146
58.00	64.50		4	37.0%	0.56	0.0026	-0.137	560	56.80	62.70		9	37.5%	-0.45	0.0028	-0.146
55.50	62.10		8	36.8%	0.55	0.0026	-0.138	565	59.80	65.00		1	37.4%	-0.46	0.0028	-0.146
49.90	55.40		17	36.9%	0.51	0.0027	-0.139	580	68.10	74.00		2	37.4%	-0.50	0.0029	-0.146
42.20	47.00		35	36.5%	0.46	0.0027	-0.139	600	79.10	86.00			36.7%	-0.56	0.0029	-0.144
34.30	40.00		39	35.9%	0.41	0.0026	-0.136	620	92.00	99.00		3	36.4%	-0.61	0.0029	-0.139
28.30	34.00		18	35.7%	0.36	0.0026	-0.132	640	105.40	113.00			35.9%	-0.66	0.0029	-0.133
23.30	28.70		11	35.5%	0.32	0.0025	-0.126	660	120.20	126.50			35.1%	-0.71	0.0028	-0.125
19.10	25.40		5	35.8%	0.28	0.0023	-0.118	680	135.60	142.30			34.6%	-0.76	0.0027	-0.115
15.50	20.20		6	35.2%	0.24	0.0022	-0.110	700	152.30	160.20			34.9%	-0.80	0.0026	-0.106
12.60	18.30		3	35.7%	0.21	0.0020	-0.102	720	169.70	176.60			34.2%	-0.84	0.0024	-0.095
10.10	15.40		3	35.6%	0.18	0.0018	-0.093	740	187.10	195.50			34.1%	-0.88	0.0023	-0.086
8.30	12.80		4	35.6%	0.16	0.0017	-0.085	760	206.30	213.70			33.8%	-0.91	0.0022	-0.074
6.70	10.50		2	35.4%	0.13	0.0015	-0.076	780	226.10	233.10			34.9%	-0.94	0.0021	-0.060
5.30	8.70		2	35.3%	0.12	0.0013	-0.069	800	245.00	252.70				-0.97	0.0017	-0.066
4.40	7.10		1	35.3%	0.10	0.0012	-0.061	820	265.50	272.60				-0.99	0.0011	-0.069

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 — Mar 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

ULTA option chain Ulta Beauty, Inc.

Volatility smile — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy