ULTA opsiyon zinciri Ulta Beauty, Inc.

Vade Cboe delayed options data · itibarıyla 15:44 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.2% (560.21–647.00) · ATM IV 30.7% · P/C açık pozisyon 0.95

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
291.00	299.40		2	108.6%	1.00	0.0000	0.000	310	0	4.90		2	129.2%	-0.00	0.0000	-0.005
281.00	289.30		5	102.3%	1.00	0.0000	0.000	320	0	4.90		4	123.8%	-0.00	0.0000	-0.006
271.10	279.30		4	98.0%	1.00	0.0000	0.000	330	0	4.90		4	118.5%	-0.00	0.0000	-0.007
261.20	269.30		2	93.8%	1.00	0.0000	0.000	340	0	4.90		12	113.4%	-0.00	0.0000	-0.008
251.20	259.50		3	90.6%	1.00	0.0000	0.000	350	0	4.90		3	108.5%	-0.00	0.0000	-0.010
241.20	248.00		29	61.9%	1.00	0.0001	0.000	360	0	4.90		16	103.6%	-0.00	0.0001	-0.011
231.20	238.10		1	59.8%	1.00	0.0001	0.000	370	0	4.90		46	98.9%	-0.00	0.0001	-0.013
226.30	234.50			79.6%	1.00	0.0001	0.000	375	0	4.90		6	96.6%	-0.00	0.0001	-0.015
221.30	229.50			77.3%	0.99	0.0001	0.000	380	0	4.90		4	94.3%	-0.00	0.0001	-0.016
216.30	224.50		2	75.1%	0.99	0.0001	0.000	385	0	4.90		1	92.1%	-0.00	0.0001	-0.017
211.40	219.50		1	73.6%	0.99	0.0001	0.000	390	0	4.90		6	89.8%	-0.00	0.0001	-0.019
206.40	214.60			72.1%	0.99	0.0001	0.000	395	0	4.90		4	87.6%	-0.00	0.0001	-0.020
201.40	209.60		6	70.0%	0.99	0.0001	0.000	400	0	4.90		94	85.5%	-0.01	0.0001	-0.022
196.40	204.70		6	68.5%	0.99	0.0002	0.000	405	0	4.90		20	83.3%	-0.01	0.0002	-0.024
191.50	199.80		1	67.7%	0.99	0.0002	-0.002	410	0	4.90		11	81.1%	-0.01	0.0002	-0.026
186.50	194.80			65.6%	0.99	0.0002	-0.005	415	0	0.5000			55.0%	-0.01	0.0002	-0.029
181.50	188.30		10	47.9%	0.99	0.0002	-0.008	420	0	4.90		74	76.9%	-0.01	0.0002	-0.031
176.50	184.90		1	62.1%	0.99	0.0003	-0.011	425	0	0.4000	1	68	50.5%	-0.01	0.0003	-0.034
171.50	179.90		1	60.0%	0.99	0.0003	-0.015	430	0	3.70		138	68.8%	-0.01	0.0003	-0.037
166.60	173.40		5	45.3%	0.99	0.0003	-0.019	435	0	4.90		67	70.7%	-0.01	0.0003	-0.040
161.60	170.00		11	57.1%	0.99	0.0004	-0.023	440	0	3.90		63	65.6%	-0.01	0.0004	-0.043
156.70	164.90		4	55.2%	0.98	0.0004	-0.027	445	0	4.90		150	66.7%	-0.01	0.0004	-0.047
151.70	160.00		7	53.8%	0.98	0.0004	-0.032	450	0	4.20		32	62.6%	-0.02	0.0004	-0.051
146.80	155.00		4	52.3%	0.98	0.0005	-0.037	455	0	1.50		88	50.3%	-0.02	0.0005	-0.055
141.80	150.00		6	50.4%	0.98	0.0006	-0.042	460	0.0500	1.50		231	48.9%	-0.02	0.0006	-0.060
136.90	145.00		5	49.0%	0.98	0.0006	-0.048	465	0	4.20		72	56.9%	-0.02	0.0006	-0.065
132.00	140.10		12	48.0%	0.97	0.0007	-0.054	470	0	3.10		48	51.7%	-0.02	0.0007	-0.071
127.10	135.30		1	47.3%	0.97	0.0008	-0.060	475	0	1.55		26	44.0%	-0.03	0.0008	-0.077
122.20	129.20		10	41.1%	0.97	0.0009	-0.068	480	0.0500	1.60		46	42.8%	-0.03	0.0009	-0.083
117.70	124.30		18	42.0%	0.96	0.0010	-0.075	485	0.3500	0.8500	11	27	39.0%	-0.03	0.0010	-0.090
112.40	119.80		20	41.0%	0.96	0.0011	-0.083	490	0.2000	1.50		26	39.8%	-0.04	0.0011	-0.098
107.60	115.10		11	40.9%	0.95	0.0012	-0.092	495	0.3500	4.50		29	47.3%	-0.04	0.0012	-0.106
102.40	110.10		80	38.5%	0.95	0.0014	-0.101	500	0.3500	9.10		67	54.0%	-0.05	0.0014	-0.115
98.00	105.80		8	40.4%	0.94	0.0016	-0.111	505	0.4000	9.10		23	52.0%	-0.06	0.0016	-0.124
93.30	100.90		26	39.5%	0.94	0.0017	-0.122	510	0.6000	3.40		9	39.8%	-0.06	0.0018	-0.134
88.60	96.00		14	38.5%	0.93	0.0019	-0.133	515	0.7500	4.90		9	41.4%	-0.07	0.0020	-0.145
83.90	91.60		13	38.4%	0.92	0.0022	-0.145	520	1.40	3.70		29	38.5%	-0.08	0.0022	-0.156
79.30	86.70		27	37.4%	0.91	0.0024	-0.157	525	2.00	4.00		51	38.2%	-0.09	0.0024	-0.168
74.70	82.00		31	36.6%	0.90	0.0027	-0.170	530	1.90	7.00		60	40.7%	-0.10	0.0027	-0.180
69.70	77.10		89	34.8%	0.89	0.0030	-0.184	535	2.15	10.00		18	42.9%	-0.11	0.0030	-0.193
65.20	72.90		68	34.7%	0.87	0.0033	-0.198	540	2.40	9.30		14	40.1%	-0.13	0.0033	-0.207
61.70	68.20		24	35.0%	0.86	0.0036	-0.212	545	3.30	6.50		37	35.7%	-0.14	0.0036	-0.221
56.50	64.40		78	34.1%	0.84	0.0040	-0.227	550	4.10	7.00	2	67	35.1%	-0.16	0.0040	-0.235
52.40	59.40	1	31	33.0%	0.82	0.0043	-0.242	555	4.70	7.30	14	10	33.9%	-0.18	0.0044	-0.250
48.50	55.20		28	32.7%	0.80	0.0047	-0.257	560	5.60	7.50	12	53	32.8%	-0.20	0.0047	-0.264
45.60	50.50	1	21	32.7%	0.78	0.0051	-0.272	565	6.60	10.00		31	33.9%	-0.22	0.0051	-0.278
40.80	46.90		76	31.8%	0.75	0.0055	-0.286	570	7.70	9.50	10	32	32.0%	-0.25	0.0055	-0.292
36.70	42.70	1	435	30.7%	0.72	0.0059	-0.299	575	9.10	10.70		15	31.7%	-0.28	0.0059	-0.305
34.80	40.60		134	33.0%	0.69	0.0062	-0.311	580	10.30	12.90	41	164	31.9%	-0.31	0.0063	-0.316
29.40	35.70		61	29.9%	0.66	0.0066	-0.321	585	11.90	16.40		1	33.0%	-0.34	0.0066	-0.326
28.10	33.80		75	32.2%	0.63	0.0068	-0.330	590	13.40	16.40	20	28	31.2%	-0.37	0.0069	-0.335
26.00	30.20	2	99	32.2%	0.59	0.0071	-0.336	595	15.10	19.90		2	31.9%	-0.41	0.0071	-0.341
22.80	26.00	46	275	30.7%	0.56	0.0072	-0.341	600	17.20	21.30		49	31.1%	-0.44	0.0073	-0.345
20.20	23.70		56	30.8%	0.52	0.0074	-0.343	605	20.30	22.60			30.7%	-0.48	0.0074	-0.346
18.80	20.20		154	30.6%	0.48	0.0074	-0.342	610	22.10	25.70	21	6	30.4%	-0.52	0.0075	-0.346
16.20	19.50		14	31.4%	0.45	0.0073	-0.339	615	25.00	29.50		2	31.1%	-0.55	0.0074	-0.342
14.00	16.00		57	30.1%	0.41	0.0072	-0.333	620	28.00	32.70	4	9	31.2%	-0.59	0.0073	-0.337
12.50	15.00		32	30.9%	0.38	0.0070	-0.326	625	31.00	35.30		15	30.6%	-0.63	0.0072	-0.329
10.30	13.00		32	30.2%	0.35	0.0068	-0.317	630	33.90	40.70		4	31.8%	-0.66	0.0070	-0.320
9.40	11.70		9	30.8%	0.31	0.0065	-0.306	635	37.90	44.00		1	32.1%	-0.69	0.0067	-0.309
8.10	10.50		73	30.9%	0.28	0.0062	-0.294	640	41.30	46.10		1	30.6%	-0.72	0.0064	-0.297
7.10	8.70		7	30.6%	0.26	0.0059	-0.281	645	44.00	51.40			30.9%	-0.75	0.0060	-0.284
6.10	7.50	29	86	30.6%	0.23	0.0055	-0.268	650	48.60	55.70			31.9%	-0.77	0.0057	-0.270
5.10	7.30		16	31.2%	0.21	0.0052	-0.254	655	51.70	59.80			31.0%	-0.80	0.0054	-0.256
4.40	8.70	2	130	33.7%	0.19	0.0048	-0.240	660	55.80	64.00			30.9%	-0.82	0.0050	-0.242
2.00	8.30		71	32.5%	0.17	0.0045	-0.227	665	60.40	68.20			31.2%	-0.84	0.0047	-0.229
1.45	5.80		96	30.5%	0.15	0.0041	-0.214	670	65.60	72.80			32.6%	-0.86	0.0043	-0.215
1.20	4.60	4	23	30.0%	0.14	0.0038	-0.201	675	69.00	77.30			31.3%	-0.87	0.0040	-0.202
1.10	6.90		14	34.5%	0.12	0.0035	-0.189	680	74.00	81.60			31.6%	-0.89	0.0037	-0.190
1.60	8.50		94	38.6%	0.11	0.0032	-0.177	685	78.80	86.20			32.0%	-0.90	0.0034	-0.177
0.5500	9.30		5	39.8%	0.10	0.0030	-0.166	690	83.80	91.00			33.0%	-0.91	0.0032	-0.166
0.4000	8.70		2	40.3%	0.09	0.0027	-0.155	695	87.70	95.80			31.5%	-0.92	0.0029	-0.156
0.8000	6.80		23	39.7%	0.08	0.0025	-0.145	700	92.50	100.60			31.7%	-0.93	0.0027	-0.146
0.2000	9.10		5	43.4%	0.08	0.0023	-0.136	705	98.10	105.50			34.2%	-0.94	0.0025	-0.136
0.1500	4.40		164	37.3%	0.07	0.0021	-0.127	710	102.50	110.60			34.1%	-0.95	0.0023	-0.127
0.1500	4.80		203	39.2%	0.06	0.0019	-0.119	715	107.00	115.30			32.0%	-0.95	0.0021	-0.120
0.0500	3.90		5	38.5%	0.06	0.0018	-0.112	720	112.90	120.30			36.7%	-0.96	0.0020	-0.113
0	4.90		1	41.6%	0.05	0.0016	-0.104	725	117.50	125.20			36.1%	-0.96	0.0019	-0.106
0	4.90		5	42.8%	0.05	0.0015	-0.098	730	122.60	130.80			39.6%	-0.97	0.0017	-0.097
0	4.90		1	44.0%	0.04	0.0014	-0.092	735	127.50	135.80			40.4%	-0.97	0.0016	-0.089
0	4.90		7	45.1%	0.04	0.0013	-0.086	740	132.50	140.90			41.9%	-0.98	0.0015	-0.084
0	4.90		10	46.2%	0.04	0.0012	-0.081	745	137.50	145.90			43.0%	-0.98	0.0013	-0.081
0	4.20		8	45.8%	0.03	0.0011	-0.076	750	142.50	150.80			43.7%	-0.98	0.0012	-0.075
0	4.90		1	48.5%	0.03	0.0010	-0.071	755	147.50	155.80			44.8%	-0.99	0.0011	-0.069
0	4.90			49.6%	0.03	0.0009	-0.067	760	152.50	160.80			45.9%	-0.99	0.0010	-0.060
0	4.90		1	50.7%	0.03	0.0008	-0.063	765	157.50	165.90			47.3%	-0.99	0.0008	-0.057
0	4.70			51.3%	0.02	0.0008	-0.059	770	162.50	170.80			48.0%	-0.99	0.0007	-0.056
0	4.90		1	52.8%	0.02	0.0007	-0.056	775	167.40	175.80			48.6%	-0.99	0.0006	-0.054
0	4.90			53.9%	0.02	0.0007	-0.052	780	172.50	181.00			50.7%	-1.00	0.0004	-0.052
0	4.90			54.9%	0.02	0.0006	-0.049	785	177.50	186.00			51.8%	-1.00	0.0004	-0.051
0	4.90		5	55.9%	0.02	0.0006	-0.047	790	182.60	191.00			53.1%	-1.00	0.0003	-0.046
0	4.90		6	57.0%	0.02	0.0005	-0.044	795	187.50	196.00			53.8%	-1.00	0.0002	-0.046
0	4.40		3	56.7%	0.01	0.0005	-0.042	800	192.50	200.80			54.0%	-1.00	0.0002	-0.046
0	4.80		1	58.7%	0.01	0.0005	-0.039	805	197.50	205.80			55.0%	-1.00	0.0001	-0.046
0	4.90			60.0%	0.01	0.0004	-0.037	810	202.50	211.00			56.7%	-1.00	0.0001	-0.046
0	4.70			60.4%	0.01	0.0004	-0.035	815	207.50	216.00			57.7%	-1.00	0.0000	-0.046
0	4.90		11	61.9%	0.01	0.0004	-0.033	820	212.50	220.80			57.9%	-1.00	0.0000	-0.046
0	4.90		4	62.8%	0.01	0.0003	-0.032	825	217.50	226.00			59.6%	-1.00	0.0000	-0.046
0	4.90		4	63.8%	0.01	0.0003	-0.030	830	222.50	230.80			59.8%	-1.00	0.0000	-0.046
0	4.90		1	64.7%	0.01	0.0003	-0.028	835	227.50	235.90			61.1%	-1.00	0.0000	-0.046
0	4.40		1	64.3%	0.01	0.0003	-0.027	840	232.50	240.90			62.0%	-1.00	0.0000	-0.046
0	4.90		2	66.6%	0.01	0.0003	-0.025	845	237.50	245.80			62.5%	-1.00	0.0000	-0.046
0	4.90		1	67.5%	0.01	0.0002	-0.024	850	243.30	251.00			67.1%	-1.00	0.0000	-0.046
0	4.90		2	68.4%	0.01	0.0002	-0.023	855	247.50	255.80			64.4%	-1.00	0.0000	-0.046
0	4.90		3	69.3%	0.01	0.0002	-0.022	860	252.50	260.80			65.3%	-1.00	0.0000	-0.046
0	4.90		4	70.2%	0.01	0.0002	-0.021	865	257.50	265.80			66.1%	-1.00	0.0000	-0.046
0	4.90		3	71.1%	0.01	0.0002	-0.020	870	262.50	270.80			67.0%	-1.00	0.0000	-0.046
0	4.90		2	72.0%	0.01	0.0002	-0.019	875	267.50	276.00			68.7%	-1.00	0.0000	-0.046
0	4.90		12	72.8%	0.01	0.0002	-0.018	880	272.00	280.80			66.3%	-1.00	0.0000	-0.046
0	4.90		2	76.2%	0.00	0.0001	-0.015	900	292.50	301.00			73.0%	-1.00	0.0000	-0.046

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ULTA opsiyon zinciri Ulta Beauty, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim