ULTA option chain Ulta Beauty, Inc.
Cboe delayed options data · के अनुसार 06:41 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 ±30.7% (381.57–720.27) · ATM IV 38.1% · P/C open interest 2.43
| 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 | |
| 283.00 | 293.00 | 47.3% | 0.96 | 0.0003 | 0.000 | 280 | 3.90 | 6.00 | 46.4% | -0.04 | 0.0003 | -0.028 | ||||
| 274.00 | 284.00 | 46.3% | 0.95 | 0.0004 | 0.000 | 290 | 4.50 | 6.70 | 45.7% | -0.04 | 0.0004 | -0.031 | ||||
| 266.00 | 275.00 | 46.1% | 0.95 | 0.0004 | -0.002 | 300 | 5.20 | 7.50 | 45.1% | -0.05 | 0.0004 | -0.034 | ||||
| 257.00 | 266.00 | 45.0% | 0.94 | 0.0004 | -0.006 | 310 | 6.10 | 8.50 | 4 | 44.7% | -0.06 | 0.0005 | -0.037 | |||
| 249.00 | 258.00 | 45.3% | 0.93 | 0.0005 | -0.010 | 320 | 6.90 | 9.60 | 44.2% | -0.06 | 0.0005 | -0.040 | ||||
| 241.00 | 249.00 | 44.7% | 0.93 | 0.0006 | -0.015 | 330 | 8.00 | 10.60 | 43.6% | -0.07 | 0.0006 | -0.044 | ||||
| 232.00 | 241.00 | 44.0% | 0.92 | 0.0006 | -0.019 | 340 | 9.10 | 12.00 | 43.3% | -0.08 | 0.0006 | -0.047 | ||||
| 224.00 | 232.50 | 43.6% | 0.91 | 0.0007 | -0.023 | 350 | 10.40 | 13.40 | 2 | 42.9% | -0.09 | 0.0007 | -0.051 | |||
| 216.00 | 224.00 | 43.0% | 0.90 | 0.0007 | -0.028 | 360 | 11.80 | 14.90 | 42.5% | -0.10 | 0.0007 | -0.054 | ||||
| 208.00 | 217.00 | 43.0% | 0.89 | 0.0008 | -0.032 | 370 | 13.30 | 16.60 | 42.2% | -0.11 | 0.0008 | -0.058 | ||||
| 200.00 | 209.00 | 42.5% | 0.88 | 0.0008 | -0.037 | 380 | 15.00 | 18.30 | 41.8% | -0.12 | 0.0009 | -0.061 | ||||
| 192.00 | 201.00 | 41.9% | 0.87 | 0.0009 | -0.041 | 390 | 16.90 | 20.40 | 41.6% | -0.13 | 0.0009 | -0.065 | ||||
| 185.00 | 193.20 | 41.7% | 0.86 | 0.0010 | -0.045 | 400 | 18.80 | 22.40 | 2 | 41.2% | -0.14 | 0.0010 | -0.068 | |||
| 178.00 | 186.00 | 41.6% | 0.84 | 0.0010 | -0.050 | 410 | 21.00 | 24.80 | 41.0% | -0.16 | 0.0011 | -0.072 | ||||
| 170.00 | 179.00 | 41.1% | 0.83 | 0.0011 | -0.054 | 420 | 23.30 | 27.30 | 40.7% | -0.17 | 0.0011 | -0.075 | ||||
| 163.00 | 172.00 | 40.8% | 0.82 | 0.0012 | -0.058 | 430 | 25.80 | 29.90 | 40.4% | -0.19 | 0.0012 | -0.079 | ||||
| 156.00 | 165.00 | 40.5% | 0.80 | 0.0012 | -0.062 | 440 | 28.50 | 32.80 | 2 | 40.2% | -0.20 | 0.0013 | -0.082 | |||
| 150.00 | 157.50 | 40.2% | 0.79 | 0.0013 | -0.066 | 450 | 30.70 | 35.80 | 2 | 39.8% | -0.22 | 0.0014 | -0.085 | |||
| 143.00 | 151.00 | 1 | 39.9% | 0.77 | 0.0013 | -0.070 | 460 | 33.00 | 38.90 | 39.4% | -0.23 | 0.0014 | -0.088 | |||
| 137.00 | 146.00 | 40.2% | 0.76 | 0.0014 | -0.073 | 470 | 36.10 | 42.40 | 39.1% | -0.25 | 0.0015 | -0.091 | ||||
| 131.00 | 138.00 | 1 | 39.5% | 0.74 | 0.0014 | -0.077 | 480 | 40.00 | 45.90 | 1 | 39.1% | -0.26 | 0.0016 | -0.094 | ||
| 125.00 | 131.70 | 1 | 39.2% | 0.73 | 0.0015 | -0.080 | 490 | 43.20 | 49.80 | 2 | 38.8% | -0.28 | 0.0016 | -0.096 | ||
| 119.00 | 126.00 | 39.0% | 0.71 | 0.0016 | -0.083 | 500 | 47.10 | 53.90 | 1 | 38.7% | -0.30 | 0.0017 | -0.099 | |||
| 113.00 | 122.00 | 1 | 39.1% | 0.69 | 0.0016 | -0.086 | 510 | 51.00 | 58.00 | 38.5% | -0.32 | 0.0017 | -0.101 | |||
| 107.00 | 115.00 | 38.4% | 0.68 | 0.0017 | -0.088 | 520 | 56.00 | 62.40 | 38.5% | -0.34 | 0.0018 | -0.103 | ||||
| 102.00 | 111.00 | 38.6% | 0.66 | 0.0017 | -0.091 | 530 | 60.00 | 67.00 | 38.3% | -0.36 | 0.0018 | -0.104 | ||||
| 97.00 | 105.00 | 38.3% | 0.64 | 0.0017 | -0.093 | 540 | 65.00 | 71.80 | 38.2% | -0.38 | 0.0019 | -0.106 | ||||
| 92.00 | 100.00 | 38.0% | 0.62 | 0.0018 | -0.095 | 550 | 70.00 | 76.70 | 38.1% | -0.40 | 0.0020 | -0.107 | ||||
| 87.00 | 95.00 | 37.8% | 0.61 | 0.0018 | -0.096 | 560 | 75.10 | 82.00 | 38.0% | -0.42 | 0.0020 | -0.108 | ||||
| 83.00 | 90.00 | 37.6% | 0.59 | 0.0018 | -0.098 | 570 | 80.00 | 87.00 | 37.7% | -0.44 | 0.0020 | -0.109 | ||||
| 78.00 | 85.40 | 37.3% | 0.57 | 0.0019 | -0.099 | 580 | 86.00 | 92.00 | 37.6% | -0.46 | 0.0021 | -0.110 | ||||
| 74.00 | 82.00 | 37.4% | 0.55 | 0.0019 | -0.100 | 590 | 91.00 | 98.00 | 37.4% | -0.48 | 0.0021 | -0.111 | ||||
| 70.00 | 78.00 | 2 | 37.3% | 0.53 | 0.0019 | -0.100 | 600 | 97.00 | 104.00 | 37.3% | -0.50 | 0.0021 | -0.111 | |||
| 66.00 | 73.50 | 37.0% | 0.52 | 0.0019 | -0.101 | 610 | 101.00 | 110.00 | 36.7% | -0.52 | 0.0022 | -0.111 | ||||
| 62.00 | 69.50 | 36.7% | 0.50 | 0.0019 | -0.101 | 620 | 107.00 | 116.00 | 36.5% | -0.54 | 0.0022 | -0.111 | ||||
| 55.00 | 62.50 | 1 | 36.5% | 0.46 | 0.0019 | -0.100 | 640 | 120.00 | 129.00 | 36.3% | -0.58 | 0.0022 | -0.110 | |||
| 49.00 | 56.10 | 36.3% | 0.43 | 0.0019 | -0.099 | 660 | 134.00 | 143.00 | 36.2% | -0.62 | 0.0023 | -0.109 | ||||
| 43.00 | 50.00 | 36.0% | 0.40 | 0.0019 | -0.098 | 680 | 149.00 | 157.00 | 36.0% | -0.65 | 0.0023 | -0.106 | ||||
| 38.00 | 45.00 | 35.9% | 0.37 | 0.0018 | -0.095 | 700 | 163.00 | 173.00 | 1 | 35.8% | -0.69 | 0.0023 | -0.104 | |||
| 33.50 | 41.00 | 35.9% | 0.34 | 0.0018 | -0.093 | 720 | 179.00 | 188.00 | 35.4% | -0.73 | 0.0023 | -0.101 | ||||
| 29.60 | 37.00 | 35.9% | 0.31 | 0.0017 | -0.089 | 740 | 196.00 | 204.00 | 35.4% | -0.76 | 0.0023 | -0.098 | ||||
| 25.90 | 33.00 | 35.7% | 0.28 | 0.0017 | -0.086 | 760 | 212.00 | 221.00 | 34.9% | -0.80 | 0.0022 | -0.095 | ||||
| 22.80 | 30.00 | 35.7% | 0.26 | 0.0016 | -0.082 | 780 | 230.00 | 239.00 | 35.1% | -0.83 | 0.0022 | -0.091 | ||||
| 20.00 | 27.00 | 35.7% | 0.24 | 0.0015 | -0.079 | 800 | 248.00 | 257.00 | 35.0% | -0.86 | 0.0022 | -0.086 | ||||
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।
Volatility smile — Sep 17, 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