ULTA chaîne d'options Ulta Beauty, Inc.
Cboe delayed options data · au 06:41 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.9% (518.57–583.27) · ATM IV 34.9% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 267.90 | 275.10 | 148.0% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 4.30 | 4 | 179.7% | -0.00 | 0.0000 | -0.002 | |||
| 258.00 | 265.60 | 1 | 149.0% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 12 | 171.5% | -0.00 | 0.0000 | -0.003 | ||
| 248.00 | 255.40 | 15 | 139.2% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 19 | 163.5% | -0.00 | 0.0000 | -0.003 | ||
| 238.00 | 245.60 | 1 | 134.5% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 4 | 155.8% | -0.00 | 0.0000 | -0.004 | ||
| 233.00 | 240.60 | 2 | 131.1% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 4.30 | 1 | 152.0% | -0.00 | 0.0000 | -0.004 | ||
| 228.00 | 235.60 | 2 | 127.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 54 | 148.3% | -0.00 | 0.0000 | -0.005 | ||
| 223.00 | 230.90 | 127.4% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 4.30 | 1 | 144.6% | -0.00 | 0.0000 | -0.005 | |||
| 218.00 | 225.90 | 3 | 124.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 18 | 141.0% | -0.00 | 0.0000 | -0.006 | ||
| 213.10 | 220.60 | 118.7% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 4.30 | 1 | 137.5% | -0.00 | 0.0000 | -0.006 | |||
| 208.10 | 215.50 | 1 | 114.5% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 6 | 133.9% | -0.00 | 0.0000 | -0.007 | ||
| 203.10 | 210.60 | 112.3% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 4.30 | 2 | 130.5% | -0.00 | 0.0000 | -0.008 | |||
| 198.10 | 205.80 | 2 | 111.0% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 4.30 | 61 | 127.1% | -0.00 | 0.0000 | -0.009 | ||
| 193.10 | 200.60 | 106.0% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 4.30 | 1 | 123.7% | -0.00 | 0.0000 | -0.010 | |||
| 188.10 | 195.80 | 21 | 104.7% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.3000 | 129 | 81.0% | -0.00 | 0.0001 | -0.011 | ||
| 183.10 | 190.40 | 98.0% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 4.30 | 117.0% | -0.00 | 0.0001 | -0.012 | ||||
| 178.10 | 185.60 | 1 | 96.9% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.30 | 149 | 113.8% | -0.00 | 0.0001 | -0.014 | ||
| 173.10 | 180.20 | 1 | 90.1% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 4.30 | 11 | 110.5% | -0.00 | 0.0001 | -0.016 | ||
| 168.10 | 175.80 | 2 | 92.6% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.10 | 241 | 106.3% | -0.00 | 0.0001 | -0.017 | ||
| 163.20 | 170.20 | 2 | 85.4% | 1.00 | 0.0001 | -0.001 | 385 | 0 | 3.60 | 9 | 100.6% | -0.00 | 0.0001 | -0.019 | ||
| 158.20 | 166.00 | 2 | 88.9% | 1.00 | 0.0002 | -0.004 | 390 | 0 | 3.90 | 33 | 99.1% | -0.00 | 0.0001 | -0.022 | ||
| 153.20 | 160.20 | 1 | 79.7% | 0.99 | 0.0002 | -0.007 | 395 | 0 | 4.00 | 20 | 96.5% | -0.00 | 0.0002 | -0.025 | ||
| 148.20 | 155.80 | 8 | 81.7% | 0.99 | 0.0002 | -0.011 | 400 | 0 | 0.1500 | 267 | 141.4% | -0.01 | 0.0002 | -0.027 | ||
| 143.20 | 150.80 | 1 | 78.9% | 0.99 | 0.0002 | -0.014 | 405 | 0 | 4.10 | 3 | 90.9% | -0.01 | 0.0002 | -0.031 | ||
| 138.20 | 145.80 | 1 | 76.1% | 0.99 | 0.0003 | -0.018 | 410 | 0 | 3.80 | 33 | 86.6% | -0.01 | 0.0003 | -0.035 | ||
| 133.20 | 140.00 | 67.0% | 0.99 | 0.0003 | -0.023 | 415 | 0 | 3.80 | 157 | 83.6% | -0.01 | 0.0003 | -0.039 | |||
| 128.30 | 135.50 | 10 | 69.2% | 0.99 | 0.0004 | -0.029 | 420 | 0 | 1.00 | 58 | 63.6% | -0.01 | 0.0004 | -0.043 | ||
| 123.30 | 130.90 | 1 | 69.0% | 0.99 | 0.0004 | -0.035 | 425 | 0 | 1.60 | 296 | 66.0% | -0.01 | 0.0004 | -0.049 | ||
| 118.30 | 125.60 | 5 | 64.4% | 0.99 | 0.0005 | -0.041 | 430 | 0 | 1.80 | 361 | 64.8% | -0.01 | 0.0005 | -0.055 | ||
| 113.30 | 120.50 | 1 | 61.1% | 0.98 | 0.0006 | -0.048 | 435 | 0 | 3.40 | 16 | 70.5% | -0.01 | 0.0006 | -0.062 | ||
| 108.30 | 116.00 | 21 | 61.5% | 0.98 | 0.0007 | -0.057 | 440 | 0 | 4.00 | 124 | 70.1% | -0.02 | 0.0007 | -0.070 | ||
| 103.40 | 111.00 | 12 | 59.3% | 0.98 | 0.0008 | -0.066 | 445 | 0 | 3.10 | 32 | 63.6% | -0.02 | 0.0008 | -0.078 | ||
| 98.40 | 105.90 | 62 | 56.1% | 0.98 | 0.0009 | -0.076 | 450 | 0 | 1.65 | 232 | 53.9% | -0.02 | 0.0009 | -0.088 | ||
| 93.50 | 101.00 | 10 | 54.4% | 0.97 | 0.0011 | -0.088 | 455 | 0 | 3.00 | 77 | 57.8% | -0.03 | 0.0011 | -0.099 | ||
| 88.50 | 95.60 | 535 | 49.8% | 0.97 | 0.0013 | -0.101 | 460 | 0.1000 | 1.50 | 162 | 48.7% | -0.03 | 0.0013 | -0.111 | ||
| 83.60 | 90.70 | 22 | 48.2% | 0.96 | 0.0015 | -0.115 | 465 | 0 | 1.55 | 115 | 46.0% | -0.04 | 0.0015 | -0.125 | ||
| 78.70 | 86.00 | 74 | 47.4% | 0.96 | 0.0017 | -0.131 | 470 | 0 | 1.65 | 242 | 44.1% | -0.04 | 0.0017 | -0.140 | ||
| 73.90 | 80.90 | 18 | 45.1% | 0.95 | 0.0020 | -0.148 | 475 | 0 | 4.00 | 67 | 50.5% | -0.05 | 0.0020 | -0.157 | ||
| 69.00 | 75.60 | 42 | 41.7% | 0.94 | 0.0023 | -0.168 | 480 | 0 | 1.70 | 183 | 39.5% | -0.06 | 0.0023 | -0.176 | ||
| 64.30 | 71.10 | 22 | 42.0% | 0.93 | 0.0027 | -0.189 | 485 | 0.3000 | 3.60 | 31 | 44.7% | -0.07 | 0.0027 | -0.197 | ||
| 59.00 | 67.00 | 270 | 41.1% | 0.92 | 0.0032 | -0.212 | 490 | 0.4500 | 3.70 | 172 | 42.7% | -0.08 | 0.0032 | -0.219 | ||
| 54.30 | 62.00 | 120 | 39.1% | 0.90 | 0.0036 | -0.237 | 495 | 0.7500 | 5.90 | 50 | 45.7% | -0.10 | 0.0036 | -0.244 | ||
| 52.00 | 59.40 | 38.0% | 0.89 | 0.0039 | -0.251 | 497.5 | 0.6500 | 6.00 | 21 | 44.2% | -0.11 | 0.0039 | -0.257 | |||
| 50.30 | 57.70 | 281 | 40.3% | 0.88 | 0.0042 | -0.264 | 500 | 1.05 | 6.70 | 445 | 44.8% | -0.11 | 0.0042 | -0.270 | ||
| 48.10 | 55.00 | 39.0% | 0.87 | 0.0045 | -0.278 | 502.5 | 0.8000 | 6.50 | 5 | 42.4% | -0.12 | 0.0045 | -0.284 | |||
| 45.20 | 52.20 | 7 | 36.0% | 0.86 | 0.0048 | -0.293 | 505 | 1.35 | 4.70 | 113 | 38.4% | -0.13 | 0.0048 | -0.298 | ||
| 43.00 | 50.40 | 36.6% | 0.85 | 0.0051 | -0.307 | 507.5 | 1.40 | 6.80 | 30 | 40.9% | -0.15 | 0.0051 | -0.313 | |||
| 41.00 | 48.70 | 6 | 37.5% | 0.84 | 0.0054 | -0.322 | 510 | 1.40 | 7.70 | 121 | 40.9% | -0.16 | 0.0054 | -0.327 | ||
| 39.00 | 46.40 | 37.2% | 0.83 | 0.0057 | -0.337 | 512.5 | 1.85 | 8.00 | 10 | 40.5% | -0.17 | 0.0058 | -0.342 | |||
| 37.00 | 44.30 | 54 | 37.0% | 0.81 | 0.0061 | -0.352 | 515 | 2.00 | 8.30 | 57 | 39.5% | -0.18 | 0.0061 | -0.357 | ||
| 35.00 | 41.70 | 1 | 36.0% | 0.80 | 0.0064 | -0.367 | 517.5 | 2.40 | 8.50 | 3 | 38.7% | -0.20 | 0.0064 | -0.372 | ||
| 33.00 | 38.00 | 8 | 309 | 33.2% | 0.78 | 0.0068 | -0.382 | 520 | 2.70 | 8.80 | 133 | 37.8% | -0.22 | 0.0068 | -0.387 | |
| 31.00 | 37.40 | 5 | 35.0% | 0.77 | 0.0071 | -0.397 | 522.5 | 3.80 | 10.00 | 39.2% | -0.23 | 0.0072 | -0.401 | |||
| 29.00 | 35.30 | 18 | 34.5% | 0.75 | 0.0075 | -0.411 | 525 | 3.50 | 10.00 | 36 | 36.9% | -0.25 | 0.0075 | -0.415 | ||
| 27.30 | 33.40 | 4 | 34.5% | 0.73 | 0.0078 | -0.424 | 527.5 | 5.10 | 10.70 | 2 | 38.0% | -0.27 | 0.0078 | -0.428 | ||
| 26.30 | 32.30 | 125 | 36.3% | 0.71 | 0.0082 | -0.437 | 530 | 5.90 | 11.10 | 91 | 37.5% | -0.29 | 0.0082 | -0.441 | ||
| 23.60 | 30.30 | 49 | 34.7% | 0.69 | 0.0085 | -0.449 | 532.5 | 6.00 | 12.20 | 99 | 37.0% | -0.31 | 0.0085 | -0.453 | ||
| 21.80 | 28.50 | 32 | 34.3% | 0.67 | 0.0088 | -0.460 | 535 | 7.40 | 12.50 | 46 | 36.9% | -0.33 | 0.0088 | -0.464 | ||
| 20.40 | 27.00 | 7 | 34.6% | 0.65 | 0.0090 | -0.470 | 537.5 | 8.40 | 13.40 | 5 | 36.9% | -0.35 | 0.0091 | -0.473 | ||
| 19.60 | 25.30 | 1 | 254 | 35.2% | 0.62 | 0.0093 | -0.478 | 540 | 9.20 | 14.20 | 313 | 36.5% | -0.38 | 0.0093 | -0.481 | |
| 18.20 | 23.60 | 5 | 35.0% | 0.60 | 0.0095 | -0.486 | 542.5 | 10.10 | 16.00 | 4 | 37.1% | -0.40 | 0.0095 | -0.488 | ||
| 16.30 | 21.70 | 1 | 77 | 33.9% | 0.58 | 0.0096 | -0.491 | 545 | 10.70 | 16.90 | 17 | 36.3% | -0.42 | 0.0097 | -0.494 | |
| 13.60 | 18.90 | 345 | 33.6% | 0.53 | 0.0098 | -0.497 | 550 | 12.90 | 19.30 | 48 | 94 | 36.1% | -0.47 | 0.0099 | -0.499 | |
| 10.70 | 16.10 | 26 | 32.6% | 0.48 | 0.0099 | -0.497 | 555 | 15.30 | 20.70 | 12 | 34.5% | -0.52 | 0.0099 | -0.498 | ||
| 8.20 | 13.70 | 114 | 31.8% | 0.43 | 0.0097 | -0.490 | 560 | 17.80 | 23.70 | 20 | 34.3% | -0.57 | 0.0098 | -0.491 | ||
| 7.50 | 12.20 | 2 | 97 | 33.5% | 0.38 | 0.0094 | -0.477 | 565 | 21.10 | 27.10 | 7 | 34.8% | -0.62 | 0.0095 | -0.478 | |
| 5.70 | 11.90 | 178 | 34.9% | 0.34 | 0.0090 | -0.459 | 570 | 24.30 | 29.00 | 11 | 32.9% | -0.66 | 0.0091 | -0.459 | ||
| 4.70 | 7.90 | 76 | 32.3% | 0.30 | 0.0085 | -0.437 | 575 | 27.30 | 33.60 | 14 | 33.5% | -0.70 | 0.0085 | -0.437 | ||
| 4.10 | 7.40 | 231 | 34.1% | 0.26 | 0.0079 | -0.412 | 580 | 31.90 | 36.20 | 7 | 33.0% | -0.74 | 0.0079 | -0.411 | ||
| 2.45 | 7.60 | 92 | 35.0% | 0.23 | 0.0072 | -0.385 | 585 | 34.70 | 40.30 | 5 | 31.3% | -0.77 | 0.0073 | -0.384 | ||
| 2.30 | 6.20 | 84 | 35.5% | 0.20 | 0.0066 | -0.358 | 590 | 38.70 | 46.60 | 10 | 34.5% | -0.80 | 0.0067 | -0.356 | ||
| 1.40 | 5.20 | 65 | 34.9% | 0.17 | 0.0060 | -0.330 | 595 | 43.60 | 50.90 | 7 | 35.8% | -0.83 | 0.0060 | -0.328 | ||
| 1.20 | 3.30 | 232 | 33.3% | 0.15 | 0.0054 | -0.304 | 600 | 47.90 | 55.00 | 91 | 35.3% | -0.85 | 0.0054 | -0.301 | ||
| 0.7500 | 5.90 | 40 | 39.9% | 0.13 | 0.0048 | -0.278 | 605 | 52.00 | 60.00 | 35.7% | -0.87 | 0.0049 | -0.275 | |||
| 0.6000 | 4.50 | 48 | 39.1% | 0.11 | 0.0043 | -0.254 | 610 | 56.50 | 63.70 | 33.2% | -0.89 | 0.0044 | -0.250 | |||
| 0.7500 | 2.95 | 209 | 38.0% | 0.10 | 0.0038 | -0.231 | 615 | 61.00 | 69.00 | 34.5% | -0.91 | 0.0039 | -0.226 | |||
| 0.0500 | 5.10 | 44 | 43.6% | 0.08 | 0.0034 | -0.210 | 620 | 66.00 | 74.20 | 37.2% | -0.92 | 0.0035 | -0.205 | |||
| 0.5000 | 5.30 | 33 | 46.3% | 0.07 | 0.0030 | -0.190 | 625 | 70.80 | 79.00 | 37.7% | -0.93 | 0.0031 | -0.185 | |||
| 0 | 5.10 | 101 | 47.4% | 0.06 | 0.0027 | -0.173 | 630 | 75.20 | 83.80 | 1 | 36.0% | -0.94 | 0.0027 | -0.168 | ||
| 0.2500 | 4.80 | 35 | 49.6% | 0.06 | 0.0024 | -0.157 | 635 | 80.20 | 88.00 | 29.8% | -0.95 | 0.0024 | -0.152 | |||
| 0 | 4.80 | 91 | 50.9% | 0.05 | 0.0021 | -0.142 | 640 | 85.30 | 92.70 | -0.96 | 0.0022 | -0.138 | ||||
| 0.1000 | 4.60 | 28 | 52.6% | 0.04 | 0.0018 | -0.129 | 645 | 90.40 | 97.70 | -0.96 | 0.0020 | -0.126 | ||||
| 0.0500 | 0.6000 | 284 | 37.6% | 0.04 | 0.0016 | -0.117 | 650 | 95.20 | 102.60 | -0.97 | 0.0018 | -0.116 | ||||
| 0 | 3.70 | 128 | 53.4% | 0.03 | 0.0014 | -0.106 | 655 | 100.80 | 107.60 | 39.5% | -0.97 | 0.0016 | -0.106 | |||
| 0 | 4.50 | 39 | 57.6% | 0.03 | 0.0013 | -0.096 | 660 | 105.50 | 112.60 | -0.98 | 0.0014 | -0.097 | ||||
| 0 | 4.40 | 514 | 59.2% | 0.03 | 0.0012 | -0.087 | 665 | 110.10 | 117.60 | -0.98 | 0.0013 | -0.087 | ||||
| 0 | 3.70 | 27 | 58.7% | 0.02 | 0.0010 | -0.080 | 670 | 115.50 | 122.60 | -0.98 | 0.0012 | -0.079 | ||||
| 0 | 4.40 | 40 | 62.7% | 0.02 | 0.0009 | -0.072 | 675 | 120.00 | 128.30 | 43.7% | -0.99 | 0.0010 | -0.073 | |||
| 0 | 4.40 | 44 | 64.4% | 0.02 | 0.0008 | -0.066 | 680 | 125.20 | 133.70 | 51.5% | -0.99 | 0.0009 | -0.064 | |||
| 0 | 4.30 | 11 | 65.8% | 0.02 | 0.0007 | -0.060 | 685 | 130.20 | 137.60 | -0.99 | 0.0008 | -0.056 | ||||
| 0 | 4.10 | 21 | 66.8% | 0.01 | 0.0006 | -0.055 | 690 | 135.40 | 143.70 | 55.9% | -0.99 | 0.0007 | -0.049 | |||
| 0 | 4.10 | 3 | 68.4% | 0.01 | 0.0006 | -0.050 | 695 | 140.20 | 147.70 | -0.99 | 0.0006 | -0.044 | ||||
| 0.1500 | 0.5500 | 5 | 1,865 | 47.5% | 0.01 | 0.0005 | -0.046 | 700 | 145.00 | 153.70 | 55.7% | -1.00 | 0.0005 | -0.040 | ||
| 0 | 4.10 | 23 | 71.7% | 0.01 | 0.0005 | -0.042 | 705 | 150.00 | 158.30 | 51.8% | -1.00 | 0.0004 | -0.035 | |||
| 0 | 3.20 | 131 | 69.8% | 0.01 | 0.0004 | -0.038 | 710 | 155.00 | 163.40 | 55.0% | -1.00 | 0.0003 | -0.031 | |||
| 0 | 4.10 | 11 | 74.8% | 0.01 | 0.0004 | -0.035 | 715 | 160.00 | 167.90 | -1.00 | 0.0003 | -0.028 | ||||
| 0 | 0.1000 | 172 | 45.8% | 0.01 | 0.0003 | -0.032 | 720 | 165.00 | 172.60 | 5 | -1.00 | 0.0002 | -0.027 | |||
| 0 | 4.10 | 8 | 77.9% | 0.01 | 0.0003 | -0.030 | 725 | 170.00 | 178.40 | 5 | 58.9% | -1.00 | 0.0002 | -0.026 | ||
| 0 | 4.20 | 14 | 79.8% | 0.01 | 0.0003 | -0.027 | 730 | 175.00 | 183.70 | 4 | 64.0% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 4.10 | 6 | 80.9% | 0.01 | 0.0002 | -0.025 | 735 | 180.00 | 188.40 | 61.5% | -1.00 | 0.0001 | -0.024 | |||
| 0 | 0.0500 | 741 | 46.9% | 0.00 | 0.0002 | -0.023 | 740 | 185.00 | 193.70 | 66.6% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 4.30 | 17 | 84.6% | 0.00 | 0.0002 | -0.021 | 745 | 190.00 | 198.40 | 64.0% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 4.30 | 8 | 86.1% | 0.00 | 0.0002 | -0.020 | 750 | 195.30 | 203.70 | 72.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 4.10 | 456 | 86.7% | 0.00 | 0.0002 | -0.018 | 755 | 200.10 | 208.40 | 68.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 4.30 | 14 | 88.9% | 0.00 | 0.0002 | -0.017 | 760 | 205.00 | 213.40 | 67.7% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 4.20 | 3 | 90.0% | 0.00 | 0.0001 | -0.016 | 765 | 210.10 | 217.90 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 4.30 | 5 | 91.8% | 0.00 | 0.0001 | -0.015 | 770 | 215.00 | 222.90 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 4.30 | 7 | 94.5% | 0.00 | 0.0001 | -0.013 | 780 | 225.00 | 232.70 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 4.30 | 31 | 99.9% | 0.00 | 0.0001 | -0.009 | 800 | 245.60 | 252.60 | 70.5% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 4.30 | 42 | 105.0% | 0.00 | 0.0001 | -0.007 | 820 | 266.00 | 272.60 | 85.1% | -1.00 | 0.0000 | -0.023 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs