ULTA optieketen Ulta Beauty, Inc.
Cboe delayed options data · per 06:43 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±28.5% (423.01–760.11) · ATM IV 37.5% · P/C open interest 0.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 304.00 | 313.00 | 45.7% | 0.97 | 0.0003 | 0.000 | 300 | 2.00 | 4.80 | 45.2% | -0.03 | 0.0003 | -0.027 | ||||
| 295.00 | 304.00 | 45.2% | 0.96 | 0.0003 | 0.000 | 310 | 2.00 | 8.80 | 4 | 47.9% | -0.04 | 0.0003 | -0.030 | |||
| 287.00 | 295.00 | 45.6% | 0.96 | 0.0003 | 0.000 | 320 | 3.30 | 6.30 | 44.8% | -0.04 | 0.0004 | -0.033 | ||||
| 278.00 | 286.00 | 44.9% | 0.95 | 0.0004 | 0.000 | 330 | 2.00 | 6.90 | 42.3% | -0.05 | 0.0004 | -0.036 | ||||
| 268.00 | 277.00 | 43.2% | 0.95 | 0.0004 | -0.001 | 340 | 2.00 | 10.90 | 44.1% | -0.05 | 0.0004 | -0.039 | ||||
| 259.00 | 269.00 | 43.1% | 0.94 | 0.0005 | -0.006 | 350 | 2.00 | 8.80 | 2 | 40.6% | -0.06 | 0.0005 | -0.043 | |||
| 251.00 | 260.00 | 42.9% | 0.94 | 0.0005 | -0.011 | 360 | 3.00 | 13.00 | 42.9% | -0.07 | 0.0005 | -0.046 | ||||
| 242.00 | 252.00 | 42.5% | 0.93 | 0.0006 | -0.016 | 370 | 4.40 | 14.00 | 42.7% | -0.07 | 0.0006 | -0.050 | ||||
| 235.00 | 243.00 | 42.7% | 0.92 | 0.0006 | -0.021 | 380 | 8.40 | 12.30 | 42.3% | -0.08 | 0.0006 | -0.054 | ||||
| 226.60 | 235.00 | 42.4% | 0.91 | 0.0007 | -0.026 | 390 | 9.80 | 13.50 | 1 | 41.9% | -0.09 | 0.0007 | -0.058 | |||
| 218.00 | 227.00 | 41.9% | 0.90 | 0.0007 | -0.031 | 400 | 8.10 | 15.50 | 12 | 40.3% | -0.10 | 0.0008 | -0.062 | |||
| 210.00 | 219.00 | 41.6% | 0.89 | 0.0008 | -0.036 | 410 | 12.40 | 16.70 | 2 | 41.2% | -0.11 | 0.0008 | -0.066 | |||
| 202.00 | 211.00 | 41.2% | 0.88 | 0.0008 | -0.041 | 420 | 13.40 | 19.20 | 1 | 41.0% | -0.12 | 0.0009 | -0.070 | |||
| 194.00 | 203.00 | 40.7% | 0.87 | 0.0009 | -0.046 | 430 | 13.00 | 20.30 | 1 | 39.4% | -0.13 | 0.0010 | -0.074 | |||
| 186.00 | 196.00 | 40.6% | 0.86 | 0.0010 | -0.051 | 440 | 17.70 | 22.60 | 14 | 40.4% | -0.15 | 0.0010 | -0.078 | |||
| 179.00 | 188.00 | 40.3% | 0.85 | 0.0010 | -0.056 | 450 | 18.00 | 27.00 | 2 | 40.3% | -0.16 | 0.0011 | -0.082 | |||
| 172.00 | 181.00 | 40.2% | 0.83 | 0.0011 | -0.061 | 460 | 20.00 | 30.00 | 2 | 40.2% | -0.17 | 0.0012 | -0.086 | |||
| 165.00 | 174.00 | 40.1% | 0.82 | 0.0012 | -0.066 | 470 | 24.50 | 32.00 | 3 | 40.4% | -0.19 | 0.0012 | -0.090 | |||
| 158.00 | 166.90 | 1 | 39.8% | 0.81 | 0.0012 | -0.070 | 480 | 25.00 | 32.50 | 3 | 38.8% | -0.20 | 0.0013 | -0.094 | ||
| 151.00 | 160.00 | 6 | 39.5% | 0.79 | 0.0013 | -0.075 | 490 | 28.00 | 37.90 | 2 | 39.4% | -0.22 | 0.0014 | -0.097 | ||
| 144.00 | 154.00 | 7 | 39.4% | 0.78 | 0.0014 | -0.079 | 500 | 31.00 | 40.00 | 2 | 38.9% | -0.23 | 0.0014 | -0.101 | ||
| 138.00 | 147.00 | 1 | 39.1% | 0.76 | 0.0014 | -0.083 | 510 | 36.10 | 44.00 | 1 | 39.5% | -0.25 | 0.0015 | -0.104 | ||
| 132.00 | 141.00 | 1 | 39.1% | 0.74 | 0.0015 | -0.087 | 520 | 38.00 | 47.90 | 2 | 39.0% | -0.27 | 0.0016 | -0.107 | ||
| 125.00 | 135.00 | 3 | 38.7% | 0.73 | 0.0015 | -0.091 | 530 | 41.00 | 49.40 | 2 | 38.1% | -0.28 | 0.0016 | -0.110 | ||
| 119.00 | 128.00 | 3 | 38.2% | 0.71 | 0.0016 | -0.095 | 540 | 46.50 | 55.00 | 38.8% | -0.30 | 0.0017 | -0.113 | |||
| 114.00 | 123.00 | 38.4% | 0.69 | 0.0016 | -0.098 | 550 | 50.00 | 57.30 | 1 | 38.1% | -0.32 | 0.0018 | -0.116 | |||
| 110.10 | 117.00 | 38.5% | 0.68 | 0.0017 | -0.101 | 560 | 54.80 | 61.50 | 38.1% | -0.34 | 0.0018 | -0.118 | ||||
| 102.00 | 112.00 | 37.8% | 0.66 | 0.0017 | -0.103 | 570 | 57.50 | 67.00 | 37.8% | -0.36 | 0.0019 | -0.120 | ||||
| 97.00 | 107.00 | 37.7% | 0.64 | 0.0018 | -0.106 | 580 | 62.00 | 72.00 | 37.7% | -0.38 | 0.0019 | -0.122 | ||||
| 94.30 | 101.00 | 37.9% | 0.62 | 0.0018 | -0.108 | 590 | 67.00 | 74.80 | 2 | 37.1% | -0.40 | 0.0020 | -0.123 | |||
| 87.00 | 97.00 | 2 | 37.4% | 0.61 | 0.0018 | -0.110 | 600 | 73.00 | 81.00 | 37.5% | -0.42 | 0.0020 | -0.124 | |||
| 83.80 | 92.00 | 37.5% | 0.59 | 0.0018 | -0.111 | 610 | 77.00 | 86.00 | 37.0% | -0.44 | 0.0020 | -0.126 | ||||
| 78.00 | 87.00 | 36.9% | 0.57 | 0.0019 | -0.112 | 620 | 82.00 | 92.00 | 36.9% | -0.46 | 0.0021 | -0.126 | ||||
| 69.00 | 79.00 | 2 | 36.6% | 0.53 | 0.0019 | -0.114 | 640 | 93.00 | 103.00 | 5 | 36.5% | -0.50 | 0.0022 | -0.127 | ||
| 63.40 | 70.50 | 3 | 36.7% | 0.50 | 0.0019 | -0.115 | 660 | 106.20 | 113.60 | 36.1% | -0.54 | 0.0022 | -0.127 | |||
| 56.50 | 64.00 | 1 | 36.6% | 0.46 | 0.0019 | -0.114 | 680 | 118.00 | 128.00 | 36.0% | -0.58 | 0.0022 | -0.126 | |||
| 48.00 | 57.00 | 17 | 35.9% | 0.43 | 0.0019 | -0.113 | 700 | 133.00 | 140.00 | 35.7% | -0.62 | 0.0023 | -0.124 | |||
| 44.00 | 50.70 | 1 | 36.0% | 0.40 | 0.0019 | -0.111 | 720 | 147.00 | 154.00 | 35.3% | -0.66 | 0.0023 | -0.121 | |||
| 37.10 | 46.00 | 35.6% | 0.36 | 0.0018 | -0.108 | 740 | 162.00 | 171.00 | 35.5% | -0.70 | 0.0023 | -0.118 | ||||
| 34.00 | 40.60 | 35.7% | 0.33 | 0.0018 | -0.105 | 760 | 178.30 | 185.00 | 35.0% | -0.74 | 0.0023 | -0.114 | ||||
| 28.50 | 37.50 | 7 | 35.5% | 0.31 | 0.0017 | -0.101 | 780 | 194.00 | 204.00 | 35.4% | -0.78 | 0.0023 | -0.110 | |||
| 24.40 | 32.80 | 8 | 35.1% | 0.28 | 0.0017 | -0.097 | 800 | 211.90 | 219.00 | 35.0% | -0.81 | 0.0023 | -0.106 | |||
| 21.00 | 29.50 | 1 | 35.0% | 0.25 | 0.0016 | -0.092 | 820 | 229.00 | 237.70 | 35.1% | -0.85 | 0.0022 | -0.099 | |||
| 18.00 | 27.60 | 35.2% | 0.23 | 0.0015 | -0.087 | 840 | 247.00 | 256.00 | 35.1% | -0.88 | 0.0022 | -0.099 | ||||
| 15.00 | 24.60 | 35.0% | 0.21 | 0.0014 | -0.082 | 860 | 266.00 | 274.00 | 34.9% | -0.91 | 0.0023 | -0.094 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs