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 ±35.3% (357.25–746.25) · ATM IV 37.8% · P/C open interest 0.75
| 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 | |
| 293.00 | 300.00 | 43.9% | 0.95 | 0.0003 | 0.000 | 280 | 2.00 | 12.00 | 19 | 44.6% | -0.05 | 0.0004 | -0.028 | |||
| 284.00 | 292.00 | 1 | 43.5% | 0.95 | 0.0004 | 0.000 | 290 | 3.70 | 13.00 | 44.7% | -0.05 | 0.0004 | -0.031 | |||
| 276.00 | 284.00 | 2 | 43.6% | 0.94 | 0.0004 | -0.000 | 300 | 4.80 | 11.40 | 28 | 42.6% | -0.06 | 0.0004 | -0.033 | ||
| 266.00 | 275.00 | 41.6% | 0.94 | 0.0004 | -0.004 | 310 | 6.00 | 11.50 | 20 | 41.6% | -0.07 | 0.0005 | -0.036 | |||
| 258.00 | 267.00 | 41.6% | 0.93 | 0.0005 | -0.007 | 320 | 7.00 | 16.00 | 17 | 43.1% | -0.08 | 0.0005 | -0.039 | |||
| 250.00 | 259.00 | 1 | 41.4% | 0.92 | 0.0005 | -0.011 | 330 | 8.00 | 16.00 | 23 | 41.8% | -0.08 | 0.0006 | -0.042 | ||
| 242.00 | 251.00 | 1 | 41.1% | 0.91 | 0.0006 | -0.015 | 340 | 10.00 | 19.00 | 11 | 42.5% | -0.09 | 0.0006 | -0.044 | ||
| 234.90 | 244.00 | 7 | 41.5% | 0.90 | 0.0006 | -0.018 | 350 | 12.80 | 19.50 | 27 | 42.2% | -0.10 | 0.0007 | -0.047 | ||
| 227.00 | 236.00 | 3 | 41.0% | 0.89 | 0.0007 | -0.022 | 360 | 16.30 | 23.00 | 6 | 43.3% | -0.11 | 0.0007 | -0.050 | ||
| 219.00 | 228.00 | 1 | 40.4% | 0.88 | 0.0007 | -0.026 | 370 | 15.00 | 25.00 | 13 | 41.8% | -0.12 | 0.0008 | -0.053 | ||
| 212.30 | 221.00 | 40.7% | 0.87 | 0.0008 | -0.029 | 380 | 17.00 | 27.00 | 44 | 41.4% | -0.13 | 0.0008 | -0.056 | |||
| 205.10 | 214.00 | 2 | 40.6% | 0.86 | 0.0008 | -0.033 | 390 | 19.00 | 26.20 | 28 | 40.1% | -0.14 | 0.0009 | -0.058 | ||
| 197.70 | 207.00 | 4 | 40.3% | 0.85 | 0.0009 | -0.037 | 400 | 22.00 | 27.90 | 47 | 39.9% | -0.15 | 0.0009 | -0.061 | ||
| 190.00 | 200.00 | 2 | 39.8% | 0.84 | 0.0009 | -0.040 | 410 | 24.00 | 34.00 | 60 | 40.6% | -0.17 | 0.0010 | -0.064 | ||
| 184.00 | 193.00 | 39.9% | 0.83 | 0.0010 | -0.043 | 420 | 27.00 | 36.00 | 4 | 40.3% | -0.18 | 0.0010 | -0.067 | |||
| 177.00 | 186.00 | 10 | 39.5% | 0.82 | 0.0010 | -0.047 | 430 | 30.00 | 39.00 | 23 | 40.2% | -0.19 | 0.0011 | -0.069 | ||
| 171.00 | 180.00 | 32 | 39.6% | 0.81 | 0.0011 | -0.050 | 440 | 33.00 | 42.00 | 19 | 40.0% | -0.21 | 0.0012 | -0.072 | ||
| 165.10 | 174.00 | 12 | 39.6% | 0.79 | 0.0011 | -0.053 | 450 | 36.00 | 45.00 | 35 | 39.7% | -0.22 | 0.0012 | -0.074 | ||
| 158.00 | 167.00 | 4 | 39.0% | 0.78 | 0.0012 | -0.056 | 460 | 40.00 | 48.00 | 31 | 39.6% | -0.23 | 0.0013 | -0.077 | ||
| 153.00 | 161.00 | 8 | 39.1% | 0.77 | 0.0012 | -0.059 | 470 | 43.00 | 50.10 | 16 | 39.0% | -0.25 | 0.0013 | -0.079 | ||
| 146.00 | 155.00 | 2 | 38.7% | 0.75 | 0.0012 | -0.062 | 480 | 47.00 | 54.00 | 11 | 39.0% | -0.26 | 0.0014 | -0.081 | ||
| 141.00 | 149.00 | 6 | 38.7% | 0.74 | 0.0013 | -0.065 | 490 | 51.00 | 57.90 | 4 | 38.9% | -0.28 | 0.0014 | -0.083 | ||
| 135.30 | 144.00 | 1 | 17 | 38.6% | 0.72 | 0.0013 | -0.067 | 500 | 55.00 | 61.00 | 34 | 38.5% | -0.30 | 0.0015 | -0.085 | |
| 130.00 | 138.00 | 13 | 38.4% | 0.71 | 0.0014 | -0.069 | 510 | 59.00 | 65.00 | 1 | 38.3% | -0.31 | 0.0015 | -0.087 | ||
| 126.00 | 133.00 | 16 | 38.6% | 0.69 | 0.0014 | -0.072 | 520 | 63.00 | 69.90 | 30 | 38.2% | -0.33 | 0.0016 | -0.089 | ||
| 121.00 | 128.00 | 30 | 38.5% | 0.68 | 0.0014 | -0.074 | 530 | 68.00 | 74.00 | 21 | 38.0% | -0.35 | 0.0016 | -0.090 | ||
| 116.00 | 123.00 | 8 | 9 | 38.3% | 0.66 | 0.0015 | -0.075 | 540 | 72.00 | 78.80 | 27 | 37.8% | -0.36 | 0.0017 | -0.092 | |
| 111.00 | 118.00 | 12 | 38.1% | 0.65 | 0.0015 | -0.077 | 550 | 77.00 | 83.00 | 44 | 37.5% | -0.38 | 0.0017 | -0.093 | ||
| 106.00 | 113.00 | 1 | 7 | 37.9% | 0.63 | 0.0015 | -0.079 | 560 | 82.00 | 88.00 | 5 | 37.4% | -0.40 | 0.0018 | -0.094 | |
| 101.00 | 107.90 | 1 | 37.5% | 0.62 | 0.0016 | -0.080 | 570 | 87.00 | 95.00 | 32 | 37.6% | -0.41 | 0.0018 | -0.095 | ||
| 97.00 | 104.00 | 3 | 37.6% | 0.60 | 0.0016 | -0.081 | 580 | 92.00 | 100.00 | 7 | 37.3% | -0.43 | 0.0018 | -0.096 | ||
| 92.00 | 100.00 | 11 | 37.4% | 0.59 | 0.0016 | -0.082 | 590 | 98.00 | 104.60 | 9 | 37.1% | -0.45 | 0.0019 | -0.097 | ||
| 88.00 | 96.00 | 30 | 37.3% | 0.57 | 0.0016 | -0.083 | 600 | 103.00 | 111.00 | 5 | 36.9% | -0.47 | 0.0019 | -0.097 | ||
| 84.00 | 92.00 | 22 | 37.1% | 0.56 | 0.0016 | -0.084 | 610 | 109.00 | 117.00 | 8 | 36.9% | -0.49 | 0.0019 | -0.098 | ||
| 80.00 | 88.00 | 35 | 37.0% | 0.54 | 0.0016 | -0.085 | 620 | 115.00 | 123.00 | 2 | 36.7% | -0.50 | 0.0020 | -0.098 | ||
| 73.00 | 81.00 | 250 | 256 | 36.8% | 0.51 | 0.0017 | -0.086 | 640 | 128.00 | 135.40 | 250 | 250 | 36.5% | -0.54 | 0.0020 | -0.098 |
| 66.00 | 73.20 | 30 | 36.4% | 0.48 | 0.0017 | -0.086 | 660 | 141.00 | 149.00 | 36.4% | -0.58 | 0.0021 | -0.098 | |||
| 60.00 | 69.00 | 33 | 36.6% | 0.46 | 0.0017 | -0.085 | 680 | 155.00 | 164.00 | 3 | 36.4% | -0.61 | 0.0021 | -0.098 | ||
| 54.00 | 63.00 | 98 | 36.3% | 0.43 | 0.0017 | -0.085 | 700 | 169.00 | 177.00 | 1 | 35.8% | -0.65 | 0.0021 | -0.097 | ||
| 51.00 | 58.00 | 96 | 36.6% | 0.40 | 0.0016 | -0.084 | 720 | 185.00 | 193.00 | 1 | 36.0% | -0.68 | 0.0022 | -0.096 | ||
| 46.00 | 53.00 | 92 | 36.4% | 0.38 | 0.0016 | -0.082 | 740 | 200.00 | 208.00 | 35.5% | -0.72 | 0.0022 | -0.094 | |||
| 40.00 | 49.00 | 78 | 36.0% | 0.35 | 0.0016 | -0.080 | 760 | 217.00 | 224.00 | 6 | 35.5% | -0.75 | 0.0022 | -0.093 | ||
| 37.40 | 44.90 | 42 | 36.2% | 0.33 | 0.0016 | -0.078 | 780 | 234.00 | 241.00 | 35.5% | -0.78 | 0.0022 | -0.091 | |||
| 33.00 | 41.00 | 26 | 35.9% | 0.31 | 0.0015 | -0.076 | 800 | 251.00 | 258.00 | 35.2% | -0.81 | 0.0022 | -0.088 | |||
| 30.00 | 38.00 | 31 | 36.0% | 0.29 | 0.0015 | -0.074 | 820 | 269.00 | 276.00 | 35.2% | -0.85 | 0.0022 | -0.087 | |||
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 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs