ULTA 期权链 Ulta Beauty, Inc.

到期日 Cboe delayed options data · 截至 12:45 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±7.2% (549.01–634.11) · ATM IV 29.4% · P/C 未平仓量 0.95

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	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	88	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	27	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	67	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	29	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	51	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	60	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	31	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	32	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	134	30.6%	0.62	0.0071	-0.314	580	11.10	16.10	308	164	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	75	30.7%	0.55	0.0075	-0.326	590	15.60	22.40	26	28	28.1%	-0.46	0.0076	-0.333
19.20	21.60	1	99	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	275	28.4%	0.47	0.0075	-0.327	600	20.20	25.60	32	49	27.5%	-0.53	0.0077	-0.334
12.40	16.80	1	56	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	154	27.1%	0.40	0.0073	-0.318	610	26.10	34.60	6	6	29.9%	-0.61	0.0075	-0.325
10.40	13.00	1	14	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	9	29.9%	-0.68	0.0071	-0.307
5.50	13.30	2	32	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	32	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	9	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	73	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	86	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

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

ULTA 期权链 Ulta Beauty, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品