ULTA chaîne d'options Ulta Beauty, Inc.
Cboe delayed options data · au 09:45 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 ±7.2% (549.01–634.11) · ATM IV 29.4% · P/C open interest 0.91
| 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 | |
| 288.80 | 297.30 | 21 | 83.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 5.10 | 2 | 130.3% | -0.00 | 0.0000 | -0.000 | ||
| 278.90 | 287.30 | 2 | 80.4% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.90 | 2 | 124.8% | -0.00 | 0.0000 | -0.001 | ||
| 268.90 | 277.30 | 5 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 4 | 119.4% | -0.00 | 0.0000 | -0.001 | |||
| 259.00 | 267.10 | 4 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 4 | 114.2% | -0.00 | 0.0000 | -0.001 | |||
| 249.00 | 257.30 | 2 | 58.6% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 12 | 109.2% | -0.00 | 0.0000 | -0.001 | ||
| 239.00 | 247.40 | 3 | 57.6% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 3 | 104.3% | -0.00 | 0.0000 | -0.002 | ||
| 229.10 | 237.60 | 29 | 65.1% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 16 | 99.5% | -0.00 | 0.0000 | -0.002 | ||
| 219.10 | 227.50 | 1 | 54.3% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 46 | 94.8% | -0.00 | 0.0000 | -0.003 | ||
| 214.10 | 222.40 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 4.90 | 6 | 92.5% | -0.00 | 0.0000 | -0.004 | ||||
| 209.20 | 217.60 | 56.6% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 4 | 90.2% | -0.00 | 0.0000 | -0.004 | |||
| 204.20 | 212.60 | 2 | 47.6% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.90 | 1 | 88.0% | -0.00 | 0.0000 | -0.005 | ||
| 199.20 | 207.60 | 1 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 6 | 85.8% | -0.00 | 0.0000 | -0.005 | |||
| 194.20 | 202.50 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 4.90 | 4 | 83.6% | -0.00 | 0.0001 | -0.006 | ||||
| 189.30 | 197.30 | 6 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 94 | 81.4% | -0.00 | 0.0001 | -0.007 | |||
| 184.30 | 192.30 | 6 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 4.90 | 20 | 79.2% | -0.00 | 0.0001 | -0.008 | |||
| 179.30 | 187.50 | 1 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.90 | 11 | 77.1% | -0.00 | 0.0001 | -0.009 | |||
| 174.30 | 182.50 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.5000 | 52.0% | -0.00 | 0.0001 | -0.011 | |||||
| 169.40 | 177.50 | 10 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 1.45 | 74 | 58.6% | -0.00 | 0.0001 | -0.012 | |||
| 164.40 | 172.50 | 1 | 1.00 | 0.0002 | 0.000 | 425 | 0 | 0.7000 | 68 | 51.1% | -0.00 | 0.0002 | -0.014 | |||
| 159.40 | 167.50 | 1 | 1.00 | 0.0002 | 0.000 | 430 | 0 | 2.05 | 138 | 58.3% | -0.01 | 0.0002 | -0.016 | |||
| 154.50 | 162.60 | 5 | 29.6% | 0.99 | 0.0002 | 0.000 | 435 | 0 | 1.85 | 67 | 55.5% | -0.01 | 0.0002 | -0.018 | ||
| 149.50 | 157.50 | 11 | 0.99 | 0.0003 | -0.003 | 440 | 0 | 2.10 | 63 | 55.0% | -0.01 | 0.0003 | -0.021 | |||
| 144.60 | 152.80 | 4 | 38.8% | 0.99 | 0.0003 | -0.006 | 445 | 0 | 4.90 | 150 | 62.8% | -0.01 | 0.0003 | -0.024 | ||
| 139.60 | 147.80 | 7 | 36.5% | 0.99 | 0.0004 | -0.010 | 450 | 0 | 1.70 | 32 | 49.6% | -0.01 | 0.0004 | -0.027 | ||
| 134.70 | 143.00 | 4 | 39.2% | 0.99 | 0.0004 | -0.014 | 455 | 0.0500 | 1.10 | 5 | 84 | 45.0% | -0.01 | 0.0004 | -0.031 | |
| 129.70 | 137.90 | 6 | 35.9% | 0.99 | 0.0005 | -0.019 | 460 | 0.0500 | 0.5000 | 9 | 231 | 37.4% | -0.01 | 0.0005 | -0.035 | |
| 125.50 | 133.00 | 5 | 41.8% | 0.98 | 0.0006 | -0.024 | 465 | 0 | 1.45 | 72 | 43.4% | -0.02 | 0.0006 | -0.040 | ||
| 119.90 | 128.00 | 12 | 34.6% | 0.98 | 0.0006 | -0.030 | 470 | 0 | 1.60 | 48 | 42.5% | -0.02 | 0.0007 | -0.045 | ||
| 115.00 | 123.00 | 1 | 34.7% | 0.98 | 0.0008 | -0.037 | 475 | 0 | 1.00 | 26 | 37.8% | -0.02 | 0.0008 | -0.051 | ||
| 111.50 | 118.30 | 10 | 42.0% | 0.98 | 0.0009 | -0.044 | 480 | 0.1000 | 1.05 | 46 | 37.1% | -0.03 | 0.0009 | -0.058 | ||
| 106.70 | 113.50 | 18 | 41.5% | 0.97 | 0.0010 | -0.052 | 485 | 0.3000 | 1.30 | 25 | 47 | 37.6% | -0.03 | 0.0010 | -0.066 | |
| 101.40 | 108.70 | 20 | 39.3% | 0.97 | 0.0012 | -0.061 | 490 | 0 | 2.05 | 26 | 37.7% | -0.03 | 0.0012 | -0.074 | ||
| 97.10 | 103.70 | 11 | 39.5% | 0.96 | 0.0014 | -0.070 | 495 | 0 | 2.45 | 29 | 37.3% | -0.04 | 0.0014 | -0.083 | ||
| 90.20 | 99.00 | 80 | 32.6% | 0.95 | 0.0016 | -0.081 | 500 | 0.2000 | 2.90 | 2 | 66 | 37.4% | -0.05 | 0.0016 | -0.093 | |
| 87.50 | 94.00 | 1 | 8 | 37.4% | 0.95 | 0.0018 | -0.092 | 505 | 0 | 2.70 | 23 | 34.6% | -0.05 | 0.0018 | -0.104 | |
| 82.90 | 89.50 | 26 | 37.4% | 0.94 | 0.0020 | -0.105 | 510 | 0.7500 | 3.40 | 9 | 36.3% | -0.06 | 0.0020 | -0.116 | ||
| 77.40 | 84.80 | 14 | 35.1% | 0.93 | 0.0023 | -0.118 | 515 | 0 | 4.00 | 9 | 34.2% | -0.07 | 0.0023 | -0.129 | ||
| 73.10 | 80.00 | 13 | 34.8% | 0.92 | 0.0026 | -0.132 | 520 | 1.75 | 4.90 | 3 | 28 | 37.1% | -0.09 | 0.0026 | -0.142 | |
| 69.10 | 75.70 | 27 | 35.6% | 0.90 | 0.0029 | -0.147 | 525 | 2.05 | 6.30 | 1 | 50 | 37.6% | -0.10 | 0.0030 | -0.157 | |
| 65.30 | 71.00 | 31 | 35.7% | 0.89 | 0.0033 | -0.163 | 530 | 0.2000 | 6.20 | 39 | 29 | 32.8% | -0.11 | 0.0033 | -0.173 | |
| 58.50 | 64.50 | 89 | 28.8% | 0.87 | 0.0037 | -0.180 | 535 | 2.80 | 8.40 | 18 | 37.0% | -0.13 | 0.0037 | -0.189 | ||
| 54.00 | 62.70 | 68 | 31.9% | 0.85 | 0.0041 | -0.197 | 540 | 0.3000 | 9.30 | 14 | 32.9% | -0.15 | 0.0041 | -0.206 | ||
| 52.10 | 58.70 | 24 | 34.4% | 0.83 | 0.0045 | -0.214 | 545 | 1.60 | 9.50 | 3 | 37 | 32.5% | -0.17 | 0.0046 | -0.223 | |
| 46.00 | 54.60 | 78 | 31.9% | 0.81 | 0.0049 | -0.231 | 550 | 2.20 | 10.00 | 67 | 31.5% | -0.20 | 0.0050 | -0.239 | ||
| 42.00 | 50.70 | 31 | 31.6% | 0.78 | 0.0053 | -0.248 | 555 | 4.50 | 11.80 | 10 | 33.1% | -0.22 | 0.0054 | -0.256 | ||
| 38.20 | 46.90 | 28 | 31.4% | 0.75 | 0.0058 | -0.264 | 560 | 7.20 | 12.80 | 1 | 53 | 34.0% | -0.25 | 0.0058 | -0.272 | |
| 34.20 | 43.20 | 21 | 30.8% | 0.72 | 0.0062 | -0.279 | 565 | 5.70 | 14.20 | 5 | 34 | 31.2% | -0.28 | 0.0062 | -0.286 | |
| 32.90 | 37.60 | 76 | 30.7% | 0.69 | 0.0065 | -0.292 | 570 | 7.10 | 12.70 | 2 | 34 | 28.5% | -0.31 | 0.0066 | -0.300 | |
| 28.00 | 36.00 | 1 | 435 | 30.6% | 0.66 | 0.0068 | -0.304 | 575 | 9.00 | 14.00 | 1 | 15 | 28.0% | -0.35 | 0.0070 | -0.311 |
| 24.70 | 33.30 | 1 | 135 | 30.6% | 0.62 | 0.0071 | -0.314 | 580 | 11.10 | 16.10 | 308 | 13 | 28.1% | -0.38 | 0.0072 | -0.321 |
| 21.40 | 30.30 | 61 | 30.2% | 0.59 | 0.0073 | -0.321 | 585 | 13.30 | 17.70 | 1 | 28.1% | -0.42 | 0.0075 | -0.328 | ||
| 22.00 | 25.10 | 1 | 74 | 30.7% | 0.55 | 0.0075 | -0.326 | 590 | 15.60 | 22.40 | 26 | 17 | 28.1% | -0.46 | 0.0076 | -0.333 |
| 19.20 | 21.60 | 1 | 98 | 29.5% | 0.51 | 0.0075 | -0.327 | 595 | 17.10 | 24.20 | 2 | 27.3% | -0.50 | 0.0077 | -0.335 | |
| 15.40 | 20.10 | 10 | 274 | 28.4% | 0.47 | 0.0075 | -0.327 | 600 | 20.20 | 25.60 | 32 | 55 | 27.5% | -0.53 | 0.0077 | -0.334 |
| 12.40 | 16.80 | 1 | 55 | 27.6% | 0.44 | 0.0075 | -0.323 | 605 | 23.00 | 31.70 | 30.0% | -0.57 | 0.0077 | -0.331 | ||
| 10.00 | 14.80 | 2 | 153 | 27.1% | 0.40 | 0.0073 | -0.318 | 610 | 26.10 | 34.60 | 6 | 7 | 29.9% | -0.61 | 0.0075 | -0.325 |
| 10.40 | 13.00 | 1 | 13 | 28.6% | 0.37 | 0.0071 | -0.309 | 615 | 29.40 | 38.00 | 2 | 30.0% | -0.64 | 0.0074 | -0.317 | |
| 6.70 | 11.50 | 1 | 57 | 27.0% | 0.33 | 0.0069 | -0.299 | 620 | 33.00 | 41.20 | 2 | 11 | 29.9% | -0.68 | 0.0071 | -0.307 |
| 5.50 | 13.30 | 2 | 33 | 29.7% | 0.30 | 0.0066 | -0.288 | 625 | 36.40 | 45.00 | 15 | 29.9% | -0.71 | 0.0068 | -0.296 | |
| 4.00 | 11.40 | 1 | 33 | 28.9% | 0.27 | 0.0062 | -0.275 | 630 | 40.00 | 49.00 | 1 | 4 | 29.9% | -0.74 | 0.0065 | -0.283 |
| 2.40 | 11.40 | 4 | 7 | 29.5% | 0.25 | 0.0059 | -0.261 | 635 | 45.00 | 52.60 | 1 | 30.6% | -0.77 | 0.0062 | -0.269 | |
| 1.80 | 10.80 | 6 | 69 | 30.3% | 0.22 | 0.0055 | -0.247 | 640 | 48.20 | 54.70 | 1 | 27.7% | -0.80 | 0.0058 | -0.255 | |
| 1.05 | 9.80 | 1 | 7 | 30.3% | 0.20 | 0.0051 | -0.232 | 645 | 53.10 | 61.00 | 30.8% | -0.82 | 0.0055 | -0.240 | ||
| 0.6500 | 8.80 | 7 | 87 | 30.5% | 0.18 | 0.0048 | -0.217 | 650 | 56.70 | 64.50 | 29.0% | -0.84 | 0.0051 | -0.226 | ||
| 1.70 | 7.40 | 16 | 31.8% | 0.16 | 0.0044 | -0.203 | 655 | 61.10 | 67.40 | 26.2% | -0.86 | 0.0048 | -0.212 | |||
| 0.0500 | 5.00 | 130 | 28.0% | 0.14 | 0.0040 | -0.188 | 660 | 65.60 | 73.80 | 29.3% | -0.88 | 0.0044 | -0.197 | |||
| 1.35 | 8.00 | 71 | 35.2% | 0.12 | 0.0037 | -0.174 | 665 | 70.50 | 78.50 | 30.0% | -0.90 | 0.0041 | -0.184 | |||
| 0.6000 | 5.70 | 96 | 32.7% | 0.11 | 0.0034 | -0.161 | 670 | 75.20 | 83.20 | 30.2% | -0.91 | 0.0038 | -0.171 | |||
| 0.2000 | 6.00 | 23 | 34.0% | 0.10 | 0.0031 | -0.149 | 675 | 79.90 | 88.00 | 30.3% | -0.93 | 0.0035 | -0.159 | |||
| 0 | 3.00 | 1 | 14 | 29.7% | 0.09 | 0.0028 | -0.137 | 680 | 84.70 | 92.90 | 30.7% | -0.94 | 0.0032 | -0.146 | ||
| 0.0500 | 5.30 | 94 | 35.4% | 0.08 | 0.0025 | -0.126 | 685 | 89.50 | 96.20 | -0.95 | 0.0029 | -0.136 | ||||
| 0 | 4.90 | 5 | 35.9% | 0.07 | 0.0023 | -0.115 | 690 | 94.40 | 102.50 | 29.1% | -0.96 | 0.0028 | -0.127 | |||
| 0 | 4.90 | 2 | 37.2% | 0.06 | 0.0021 | -0.106 | 695 | 99.30 | 107.40 | -0.97 | 0.0026 | -0.114 | ||||
| 0.1500 | 4.20 | 23 | 37.4% | 0.05 | 0.0019 | -0.097 | 700 | 104.20 | 112.20 | -0.98 | 0.0023 | -0.097 | ||||
| 0.0500 | 5.40 | 5 | 40.3% | 0.05 | 0.0017 | -0.089 | 705 | 109.20 | 117.60 | -0.98 | 0.0018 | -0.094 | ||||
| 0 | 2.00 | 164 | 33.4% | 0.04 | 0.0015 | -0.081 | 710 | 114.00 | 122.50 | -0.99 | 0.0014 | -0.089 | ||||
| 0.1000 | 1.75 | 203 | 33.9% | 0.04 | 0.0014 | -0.074 | 715 | 119.20 | 127.50 | -0.99 | 0.0011 | -0.078 | ||||
| 0.0500 | 4.90 | 5 | 43.4% | 0.03 | 0.0012 | -0.068 | 720 | 124.20 | 132.50 | -1.00 | 0.0007 | -0.074 | ||||
| 0 | 4.70 | 1 | 44.0% | 0.03 | 0.0011 | -0.062 | 725 | 129.20 | 137.50 | -1.00 | 0.0004 | -0.074 | ||||
| 0 | 1.70 | 5 | 37.1% | 0.03 | 0.0010 | -0.057 | 730 | 134.20 | 142.50 | -1.00 | 0.0002 | -0.074 | ||||
| 0 | 3.80 | 1 | 44.3% | 0.02 | 0.0009 | -0.052 | 735 | 139.00 | 147.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 7 | 47.9% | 0.02 | 0.0008 | -0.047 | 740 | 144.10 | 152.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 10 | 49.0% | 0.02 | 0.0007 | -0.043 | 745 | 149.20 | 157.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0.0500 | 5.80 | 8 | 52.1% | 0.02 | 0.0007 | -0.039 | 750 | 154.10 | 162.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 1 | 51.2% | 0.02 | 0.0006 | -0.036 | 755 | 159.20 | 167.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 52.3% | 0.01 | 0.0005 | -0.033 | 760 | 164.10 | 172.50 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.90 | 1 | 53.3% | 0.01 | 0.0005 | -0.030 | 765 | 169.10 | 177.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 54.4% | 0.01 | 0.0004 | -0.028 | 770 | 174.10 | 182.50 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.90 | 1 | 55.4% | 0.01 | 0.0004 | -0.025 | 775 | 179.20 | 187.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 56.4% | 0.01 | 0.0004 | -0.023 | 780 | 184.10 | 192.50 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.90 | 57.5% | 0.01 | 0.0003 | -0.021 | 785 | 189.20 | 197.50 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.90 | 5 | 58.5% | 0.01 | 0.0003 | -0.020 | 790 | 194.10 | 202.40 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 6 | 59.5% | 0.01 | 0.0003 | -0.018 | 795 | 199.20 | 207.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 3 | 60.4% | 0.01 | 0.0002 | -0.017 | 800 | 204.20 | 212.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 1 | 61.4% | 0.01 | 0.0002 | -0.015 | 805 | 209.20 | 217.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 62.4% | 0.00 | 0.0002 | -0.014 | 810 | 214.20 | 222.50 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.90 | 63.3% | 0.00 | 0.0002 | -0.013 | 815 | 219.20 | 227.50 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.90 | 11 | 64.3% | 0.00 | 0.0002 | -0.012 | 820 | 224.20 | 232.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 4 | 65.2% | 0.00 | 0.0001 | -0.011 | 825 | 229.20 | 237.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 4 | 66.1% | 0.00 | 0.0001 | -0.010 | 830 | 234.10 | 242.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 1 | 67.1% | 0.00 | 0.0001 | -0.009 | 835 | 239.20 | 247.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 1 | 68.0% | 0.00 | 0.0001 | -0.009 | 840 | 244.20 | 252.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 2 | 68.9% | 0.00 | 0.0001 | -0.008 | 845 | 249.20 | 257.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 1 | 69.8% | 0.00 | 0.0001 | -0.007 | 850 | 254.20 | 262.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.90 | 2 | 70.7% | 0.00 | 0.0001 | -0.007 | 855 | 259.20 | 267.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 5.10 | 3 | 71.5% | 0.00 | 0.0001 | -0.006 | 860 | 264.20 | 272.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 5.10 | 4 | 72.4% | 0.00 | 0.0001 | -0.006 | 865 | 269.20 | 277.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 5.10 | 3 | 73.3% | 0.00 | 0.0001 | -0.005 | 870 | 274.20 | 282.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 5.10 | 2 | 74.2% | 0.00 | 0.0001 | -0.005 | 875 | 279.20 | 287.50 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 5.10 | 12 | 75.0% | 0.00 | 0.0001 | -0.005 | 880 | 284.20 | 292.50 | -1.00 | 0.0000 | -0.074 | ||||
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 — Nov 20, 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