ULTA オプションチェーン Ulta Beauty, Inc.
Cboe delayed options data · 基準日時： 15:41 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±5.5% (521.15–582.35) · ATM IV 33.0% · P/C オープンインタレスト 0.56
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 270.20 | 276.50 | 149.5% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 7.50 | 4 | 202.6% | -0.00 | 0.0000 | -0.001 | |||
| 260.20 | 266.10 | 1 | 134.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 8.60 | 12 | 199.3% | -0.00 | 0.0000 | -0.002 | ||
| 250.00 | 256.10 | 15 | 122.3% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 19 | 165.5% | -0.00 | 0.0000 | -0.002 | ||
| 239.10 | 246.10 | 1 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 4 | 157.7% | -0.00 | 0.0000 | -0.003 | |||
| 235.00 | 241.40 | 2 | 118.4% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 4.30 | 1 | 153.9% | -0.00 | 0.0000 | -0.003 | ||
| 228.90 | 236.40 | 2 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 54 | 150.2% | -0.00 | 0.0000 | -0.003 | |||
| 225.30 | 231.50 | 118.3% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 4.30 | 1 | 146.5% | -0.00 | 0.0000 | -0.004 | |||
| 220.30 | 226.20 | 3 | 110.2% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 18 | 142.8% | -0.00 | 0.0000 | -0.004 | ||
| 215.30 | 221.60 | 113.0% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 4.30 | 1 | 139.3% | -0.00 | 0.0000 | -0.005 | |||
| 210.30 | 216.60 | 1 | 109.7% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 6 | 135.7% | -0.00 | 0.0000 | -0.005 | ||
| 205.00 | 211.50 | 100.5% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 4.30 | 2 | 132.2% | -0.00 | 0.0000 | -0.006 | |||
| 200.00 | 206.60 | 2 | 99.0% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 61 | 128.8% | -0.00 | 0.0000 | -0.006 | ||
| 195.00 | 201.50 | 94.3% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 6.70 | 1 | 136.5% | -0.00 | 0.0000 | -0.007 | |||
| 190.00 | 196.50 | 21 | 91.2% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.3000 | 129 | 82.1% | -0.00 | 0.0000 | -0.008 | ||
| 184.00 | 191.50 | 1.00 | 0.0001 | 0.000 | 365 | 0 | 4.30 | 118.7% | -0.00 | 0.0001 | -0.009 | |||||
| 179.90 | 186.50 | 1 | 83.5% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.30 | 149 | 115.4% | -0.00 | 0.0001 | -0.010 | ||
| 175.40 | 181.70 | 1 | 90.4% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 4.30 | 11 | 112.1% | -0.00 | 0.0001 | -0.011 | ||
| 169.00 | 176.70 | 2 | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.30 | 241 | 108.9% | -0.00 | 0.0001 | -0.013 | |||
| 165.40 | 171.70 | 2 | 84.6% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 4.30 | 9 | 105.8% | -0.00 | 0.0001 | -0.014 | ||
| 160.80 | 166.60 | 2 | 84.6% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 2.45 | 33 | 92.2% | -0.00 | 0.0001 | -0.016 | ||
| 155.40 | 161.60 | 1 | 77.8% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 4.30 | 20 | 99.5% | -0.00 | 0.0001 | -0.018 | ||
| 150.00 | 156.60 | 8 | 70.0% | 1.00 | 0.0002 | -0.002 | 400 | 0 | 0.1500 | 267 | 143.4% | -0.00 | 0.0002 | -0.020 | ||
| 145.00 | 151.60 | 1 | 67.3% | 1.00 | 0.0002 | -0.006 | 405 | 0 | 4.30 | 3 | 93.3% | -0.00 | 0.0002 | -0.023 | ||
| 140.00 | 146.60 | 1 | 64.6% | 1.00 | 0.0002 | -0.009 | 410 | 0 | 4.30 | 33 | 90.3% | -0.00 | 0.0002 | -0.026 | ||
| 135.30 | 141.60 | 65.8% | 0.99 | 0.0002 | -0.013 | 415 | 0 | 4.30 | 157 | 87.3% | -0.01 | 0.0002 | -0.029 | |||
| 130.50 | 136.80 | 10 | 67.0% | 0.99 | 0.0003 | -0.017 | 420 | 0 | 1.40 | 58 | 68.3% | -0.01 | 0.0003 | -0.033 | ||
| 124.10 | 131.70 | 1 | 0.99 | 0.0004 | -0.022 | 425 | 0 | 1.45 | 296 | 66.1% | -0.01 | 0.0004 | -0.037 | |||
| 120.90 | 126.80 | 5 | 64.8% | 0.99 | 0.0004 | -0.027 | 430 | 0 | 1.40 | 6 | 356 | 63.2% | -0.01 | 0.0004 | -0.042 | |
| 115.90 | 121.70 | 1 | 61.4% | 0.99 | 0.0005 | -0.033 | 435 | 0 | 4.00 | 16 | 74.3% | -0.01 | 0.0005 | -0.047 | ||
| 110.40 | 116.70 | 21 | 54.9% | 0.99 | 0.0006 | -0.040 | 440 | 0 | 4.30 | 124 | 72.6% | -0.01 | 0.0006 | -0.053 | ||
| 104.50 | 111.80 | 12 | 40.7% | 0.99 | 0.0006 | -0.047 | 445 | 0 | 4.30 | 32 | 69.7% | -0.01 | 0.0007 | -0.060 | ||
| 101.00 | 106.80 | 62 | 54.8% | 0.98 | 0.0008 | -0.056 | 450 | 0 | 0.3500 | 3 | 229 | 43.4% | -0.02 | 0.0008 | -0.068 | |
| 96.00 | 101.80 | 10 | 52.2% | 0.98 | 0.0009 | -0.065 | 455 | 0 | 1.55 | 1 | 77 | 51.9% | -0.02 | 0.0009 | -0.077 | |
| 89.90 | 97.00 | 535 | 43.1% | 0.98 | 0.0011 | -0.076 | 460 | 0 | 4.40 | 22 | 168 | 61.5% | -0.02 | 0.0011 | -0.087 | |
| 85.70 | 91.90 | 22 | 45.9% | 0.97 | 0.0013 | -0.088 | 465 | 0 | 2.55 | 115 | 51.9% | -0.03 | 0.0013 | -0.099 | ||
| 79.60 | 87.00 | 74 | 35.0% | 0.97 | 0.0015 | -0.101 | 470 | 0 | 0.7500 | 2 | 242 | 39.4% | -0.03 | 0.0015 | -0.112 | |
| 75.30 | 82.00 | 18 | 39.1% | 0.96 | 0.0017 | -0.117 | 475 | 0 | 2.15 | 1 | 66 | 45.1% | -0.04 | 0.0018 | -0.126 | |
| 70.10 | 77.40 | 42 | 37.9% | 0.95 | 0.0020 | -0.133 | 480 | 0 | 1.30 | 1 | 182 | 38.5% | -0.05 | 0.0021 | -0.143 | |
| 66.10 | 72.40 | 22 | 40.1% | 0.94 | 0.0024 | -0.152 | 485 | 0.3000 | 2.25 | 31 | 41.5% | -0.06 | 0.0024 | -0.161 | ||
| 61.70 | 67.70 | 270 | 40.7% | 0.93 | 0.0028 | -0.173 | 490 | 0 | 2.80 | 2 | 172 | 39.8% | -0.07 | 0.0028 | -0.181 | |
| 56.00 | 62.90 | 120 | 36.3% | 0.92 | 0.0033 | -0.196 | 495 | 0 | 3.20 | 50 | 38.4% | -0.08 | 0.0033 | -0.204 | ||
| 53.90 | 60.60 | 36.9% | 0.91 | 0.0036 | -0.208 | 497.5 | 0 | 3.60 | 21 | 38.2% | -0.09 | 0.0036 | -0.216 | |||
| 52.20 | 57.50 | 5 | 278 | 36.1% | 0.91 | 0.0038 | -0.221 | 500 | 0.3500 | 4.80 | 3 | 443 | 40.7% | -0.10 | 0.0039 | -0.229 |
| 49.00 | 56.00 | 35.5% | 0.90 | 0.0042 | -0.234 | 502.5 | 0 | 3.80 | 5 | 36.0% | -0.10 | 0.0042 | -0.242 | |||
| 47.30 | 54.00 | 7 | 37.2% | 0.89 | 0.0045 | -0.247 | 505 | 0 | 5.30 | 113 | 38.1% | -0.11 | 0.0045 | -0.255 | ||
| 45.00 | 51.20 | 35.5% | 0.88 | 0.0048 | -0.262 | 507.5 | 0.0500 | 5.10 | 30 | 36.3% | -0.12 | 0.0048 | -0.269 | |||
| 43.00 | 48.20 | 6 | 34.1% | 0.87 | 0.0052 | -0.276 | 510 | 0.2000 | 5.70 | 6 | 124 | 36.3% | -0.14 | 0.0052 | -0.283 | |
| 40.00 | 47.00 | 34.2% | 0.85 | 0.0055 | -0.291 | 512.5 | 0 | 6.20 | 3 | 13 | 35.4% | -0.15 | 0.0056 | -0.298 | ||
| 37.60 | 45.00 | 54 | 33.8% | 0.84 | 0.0059 | -0.306 | 515 | 2.00 | 6.40 | 2 | 56 | 37.8% | -0.16 | 0.0059 | -0.313 | |
| 36.00 | 43.00 | 1 | 34.7% | 0.83 | 0.0063 | -0.321 | 517.5 | 0.3000 | 6.90 | 2 | 5 | 34.1% | -0.18 | 0.0063 | -0.328 | |
| 34.70 | 40.00 | 10 | 306 | 34.3% | 0.81 | 0.0067 | -0.336 | 520 | 2.20 | 4.50 | 5 | 136 | 31.6% | -0.19 | 0.0068 | -0.343 |
| 32.90 | 39.00 | 5 | 36.0% | 0.80 | 0.0071 | -0.351 | 522.5 | 2.45 | 7.70 | 35.5% | -0.21 | 0.0072 | -0.358 | |||
| 30.40 | 36.00 | 18 | 33.5% | 0.78 | 0.0075 | -0.366 | 525 | 1.30 | 8.30 | 1 | 35 | 32.9% | -0.22 | 0.0076 | -0.373 | |
| 28.00 | 35.10 | 4 | 34.1% | 0.76 | 0.0079 | -0.381 | 527.5 | 1.55 | 9.00 | 2 | 32.5% | -0.24 | 0.0080 | -0.388 | ||
| 26.70 | 32.10 | 13 | 116 | 33.2% | 0.74 | 0.0083 | -0.395 | 530 | 2.00 | 9.50 | 91 | 32.0% | -0.26 | 0.0084 | -0.402 | |
| 25.00 | 29.80 | 49 | 32.6% | 0.72 | 0.0087 | -0.408 | 532.5 | 3.00 | 9.00 | 99 | 30.8% | -0.28 | 0.0088 | -0.415 | ||
| 23.00 | 29.80 | 32 | 34.4% | 0.70 | 0.0091 | -0.421 | 535 | 5.10 | 10.80 | 46 | 33.8% | -0.31 | 0.0092 | -0.428 | ||
| 21.00 | 28.20 | 7 | 34.0% | 0.67 | 0.0094 | -0.432 | 537.5 | 4.00 | 11.90 | 5 | 31.7% | -0.33 | 0.0095 | -0.439 | ||
| 19.60 | 26.00 | 1 | 254 | 33.4% | 0.65 | 0.0097 | -0.443 | 540 | 7.70 | 10.30 | 313 | 32.0% | -0.35 | 0.0098 | -0.450 | |
| 18.00 | 23.90 | 1 | 5 | 32.7% | 0.63 | 0.0100 | -0.452 | 542.5 | 6.00 | 13.80 | 4 | 31.9% | -0.38 | 0.0101 | -0.458 | |
| 16.30 | 24.00 | 1 | 77 | 34.2% | 0.60 | 0.0102 | -0.459 | 545 | 8.60 | 13.50 | 17 | 32.1% | -0.40 | 0.0103 | -0.466 | |
| 14.00 | 19.90 | 5 | 344 | 33.1% | 0.55 | 0.0105 | -0.469 | 550 | 10.30 | 17.00 | 99 | 138 | 32.9% | -0.46 | 0.0107 | -0.475 |
| 11.00 | 18.00 | 26 | 33.2% | 0.50 | 0.0106 | -0.471 | 555 | 13.60 | 19.10 | 2 | 14 | 33.2% | -0.51 | 0.0108 | -0.478 | |
| 9.00 | 16.20 | 27 | 137 | 33.8% | 0.44 | 0.0105 | -0.466 | 560 | 15.00 | 21.90 | 4 | 21 | 31.6% | -0.56 | 0.0107 | -0.473 |
| 7.00 | 14.60 | 3 | 97 | 34.2% | 0.39 | 0.0102 | -0.455 | 565 | 18.80 | 25.10 | 7 | 32.6% | -0.61 | 0.0104 | -0.462 | |
| 6.30 | 12.50 | 41 | 208 | 36.7% | 0.35 | 0.0097 | -0.438 | 570 | 23.00 | 27.90 | 1 | 12 | 33.0% | -0.66 | 0.0099 | -0.444 |
| 4.90 | 11.30 | 2 | 76 | 35.6% | 0.30 | 0.0091 | -0.416 | 575 | 25.30 | 31.90 | 14 | 32.0% | -0.71 | 0.0093 | -0.422 | |
| 2.00 | 10.00 | 231 | 33.6% | 0.26 | 0.0084 | -0.391 | 580 | 30.20 | 35.30 | 2 | 6 | 33.0% | -0.75 | 0.0086 | -0.397 | |
| 3.80 | 8.60 | 3 | 93 | 37.3% | 0.23 | 0.0077 | -0.364 | 585 | 32.50 | 39.40 | 5 | 30.7% | -0.78 | 0.0079 | -0.369 | |
| 2.45 | 4.70 | 3 | 82 | 32.4% | 0.20 | 0.0070 | -0.337 | 590 | 38.40 | 43.80 | 10 | 34.0% | -0.82 | 0.0072 | -0.341 | |
| 0.3000 | 4.50 | 15 | 60 | 30.8% | 0.17 | 0.0063 | -0.310 | 595 | 41.00 | 48.00 | 7 | 30.5% | -0.84 | 0.0065 | -0.312 | |
| 0 | 3.10 | 50 | 264 | 29.4% | 0.14 | 0.0056 | -0.283 | 600 | 45.40 | 51.90 | 91 | 28.3% | -0.87 | 0.0058 | -0.285 | |
| 0 | 5.70 | 40 | 37.4% | 0.12 | 0.0050 | -0.258 | 605 | 50.30 | 57.00 | 30.4% | -0.89 | 0.0052 | -0.261 | |||
| 1.10 | 4.10 | 48 | 38.6% | 0.11 | 0.0044 | -0.234 | 610 | 54.80 | 62.10 | 30.9% | -0.91 | 0.0047 | -0.239 | |||
| 0.7000 | 4.80 | 2 | 209 | 41.5% | 0.09 | 0.0039 | -0.212 | 615 | 59.60 | 66.90 | 30.5% | -0.92 | 0.0042 | -0.223 | ||
| 0.4000 | 4.20 | 44 | 41.7% | 0.08 | 0.0034 | -0.192 | 620 | 64.40 | 71.70 | -0.94 | 0.0038 | -0.211 | ||||
| 0 | 4.80 | 33 | 44.3% | 0.07 | 0.0030 | -0.173 | 625 | 69.20 | 76.70 | -0.95 | 0.0035 | -0.198 | ||||
| 0 | 4.70 | 101 | 46.1% | 0.06 | 0.0026 | -0.157 | 630 | 74.20 | 81.40 | 1 | -0.96 | 0.0031 | -0.181 | |||
| 0 | 4.70 | 35 | 48.1% | 0.05 | 0.0023 | -0.141 | 635 | 79.20 | 86.30 | -0.97 | 0.0028 | -0.168 | ||||
| 0 | 4.70 | 91 | 50.1% | 0.04 | 0.0020 | -0.128 | 640 | 84.20 | 92.00 | -0.98 | 0.0025 | -0.152 | ||||
| 0 | 4.40 | 28 | 51.3% | 0.04 | 0.0018 | -0.116 | 645 | 89.10 | 96.50 | -0.98 | 0.0021 | -0.128 | ||||
| 0.0500 | 0.5500 | 3 | 282 | 36.8% | 0.03 | 0.0016 | -0.104 | 650 | 94.10 | 101.30 | -0.99 | 0.0018 | -0.109 | |||
| 0 | 4.30 | 128 | 54.8% | 0.03 | 0.0014 | -0.094 | 655 | 99.20 | 105.00 | -0.99 | 0.0013 | -0.103 | ||||
| 0 | 4.50 | 39 | 57.2% | 0.03 | 0.0012 | -0.086 | 660 | 104.20 | 110.80 | -0.99 | 0.0010 | -0.092 | ||||
| 0 | 4.30 | 514 | 58.4% | 0.02 | 0.0011 | -0.077 | 665 | 109.20 | 116.20 | -1.00 | 0.0007 | -0.082 | ||||
| 0 | 2.35 | 1 | 26 | 53.2% | 0.02 | 0.0010 | -0.070 | 670 | 114.70 | 121.20 | -1.00 | 0.0004 | -0.079 | |||
| 0 | 4.30 | 40 | 62.0% | 0.02 | 0.0008 | -0.064 | 675 | 119.70 | 126.20 | -1.00 | 0.0003 | -0.079 | ||||
| 0 | 4.40 | 44 | 64.1% | 0.02 | 0.0008 | -0.058 | 680 | 124.20 | 130.50 | -1.00 | 0.0001 | -0.079 | ||||
| 0 | 4.30 | 11 | 65.5% | 0.01 | 0.0007 | -0.053 | 685 | 129.70 | 136.20 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 2.90 | 4 | 19 | 62.0% | 0.01 | 0.0006 | -0.048 | 690 | 134.70 | 141.20 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 4.30 | 3 | 68.8% | 0.01 | 0.0005 | -0.044 | 695 | 139.20 | 146.20 | -1.00 | 0.0000 | -0.079 | ||||
| 0.1000 | 0.5000 | 22 | 1,878 | 50.6% | 0.01 | 0.0005 | -0.040 | 700 | 144.20 | 151.20 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 4.30 | 23 | 72.1% | 0.01 | 0.0004 | -0.037 | 705 | 149.10 | 156.20 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 2.20 | 131 | 64.9% | 0.01 | 0.0004 | -0.034 | 710 | 154.20 | 161.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.30 | 11 | 75.3% | 0.01 | 0.0004 | -0.031 | 715 | 159.20 | 166.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.1000 | 172 | 45.6% | 0.01 | 0.0003 | -0.028 | 720 | 164.10 | 171.00 | 5 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 4.30 | 8 | 78.4% | 0.01 | 0.0003 | -0.026 | 725 | 169.20 | 176.00 | 5 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 4.30 | 14 | 80.0% | 0.01 | 0.0002 | -0.024 | 730 | 174.20 | 181.00 | 4 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 4.50 | 6 | 82.2% | 0.00 | 0.0002 | -0.022 | 735 | 179.20 | 186.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0500 | 741 | 46.8% | 0.00 | 0.0002 | -0.020 | 740 | 184.20 | 191.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.50 | 17 | 85.2% | 0.00 | 0.0002 | -0.018 | 745 | 189.20 | 196.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.50 | 8 | 86.7% | 0.00 | 0.0002 | -0.017 | 750 | 194.10 | 201.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.50 | 456 | 88.2% | 0.00 | 0.0001 | -0.016 | 755 | 199.20 | 205.60 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.50 | 14 | 89.6% | 0.00 | 0.0001 | -0.015 | 760 | 204.20 | 211.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.30 | 3 | 90.3% | 0.00 | 0.0001 | -0.013 | 765 | 209.20 | 216.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.50 | 5 | 92.5% | 0.00 | 0.0001 | -0.013 | 770 | 214.20 | 221.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.30 | 7 | 94.5% | 0.00 | 0.0001 | -0.011 | 780 | 224.20 | 230.50 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.30 | 31 | 99.9% | 0.00 | 0.0001 | -0.008 | 800 | 244.20 | 251.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 4.30 | 42 | 105.1% | 0.00 | 0.0000 | -0.006 | 820 | 264.20 | 271.00 | -1.00 | 0.0000 | -0.079 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット