ULTA 期权链 Ulta Beauty, Inc.

到期日 Cboe delayed options data · 截至 22:04 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 ±7.0% (560.80–645.00) · ATM IV 28.0% · 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
290.00	298.30		2	81.4%	1.00	0.0000	0.000	310	0	5.10		2	129.6%	0.00	0.0000	0.000
280.00	288.10		5	82.6%	1.00	0.0000	0.000	320	0	4.90		4	124.2%	0.00	0.0000	-0.000
270.10	278.50		4	79.3%	1.00	0.0000	0.000	330	0	4.90		4	118.9%	0.00	0.0000	-0.000
260.10	268.50		2	72.9%	1.00	0.0000	0.000	340	0	4.90		12	113.8%	0.00	0.0000	-0.000
250.10	258.50		3	65.6%	1.00	0.0000	0.000	350	0	4.90		3	108.8%	0.00	0.0000	-0.000
240.20	248.50		29	63.3%	1.00	0.0000	0.000	360	0	4.90		16	103.9%	-0.00	0.0000	-0.000
230.20	238.60		1	60.9%	1.00	0.0000	0.000	370	0	4.90		46	99.2%	-0.00	0.0000	-0.001
225.20	233.50				1.00	0.0000	0.000	375	0	4.90		6	96.9%	-0.00	0.0000	-0.001
220.30	228.50			52.9%	1.00	0.0000	0.000	380	0	4.90		4	94.6%	-0.00	0.0000	-0.001
215.30	223.60		2	55.2%	1.00	0.0000	0.000	385	0	4.90		1	92.3%	-0.00	0.0000	-0.001
210.30	218.60		1	51.4%	1.00	0.0000	0.000	390	0	4.90		6	90.1%	-0.00	0.0000	-0.001
205.30	213.50				1.00	0.0000	0.000	395	0	4.90		4	87.9%	-0.00	0.0000	-0.002
200.30	208.50		6		1.00	0.0000	0.000	400	0	4.90		94	85.7%	-0.00	0.0000	-0.002
195.40	203.50		6		1.00	0.0000	0.000	405	0	4.90		20	83.5%	-0.00	0.0000	-0.002
190.40	198.90		1	53.4%	1.00	0.0000	0.000	410	0	4.90		11	81.4%	-0.00	0.0000	-0.003
185.40	193.90			51.0%	1.00	0.0000	0.000	415	0	0.5000			55.2%	-0.00	0.0000	-0.003
180.40	188.90		10	48.6%	1.00	0.0000	0.000	420	0	4.90		74	77.1%	-0.00	0.0000	-0.004
175.50	183.00		1		1.00	0.0001	0.000	425	0	4.90	1	68	75.0%	-0.00	0.0001	-0.005
170.50	178.30		1		1.00	0.0001	0.000	430	0	4.90		138	73.0%	-0.00	0.0001	-0.006
165.50	174.00		5	45.8%	1.00	0.0001	0.000	435	0	4.90		67	70.9%	-0.00	0.0001	-0.007
160.50	169.00		11	43.6%	1.00	0.0001	0.000	440	0	4.10		63	66.4%	-0.00	0.0001	-0.009
155.60	164.00		4	43.2%	1.00	0.0001	0.000	445	0	4.90		150	66.8%	-0.00	0.0001	-0.010
150.60	158.90		7	39.0%	1.00	0.0002	0.000	450	0	1.95		32	54.4%	-0.00	0.0002	-0.012
145.60	154.10		4	40.6%	0.99	0.0002	0.000	455	0	1.50		88	50.4%	-0.00	0.0002	-0.014
140.70	148.50		6		0.99	0.0002	0.000	460	0	0.6000	22	231	42.5%	-0.01	0.0002	-0.017
135.70	144.00		5	36.5%	0.99	0.0003	-0.003	465	0	2.00		72	49.5%	-0.01	0.0003	-0.020
130.80	139.00		12	36.1%	0.99	0.0004	-0.007	470	0.0500	2.55		48	50.3%	-0.01	0.0004	-0.024
125.80	134.30		1	37.7%	0.99	0.0004	-0.012	475	0.1500	1.85	8	26	46.1%	-0.01	0.0004	-0.028
120.90	129.00		10	33.6%	0.99	0.0005	-0.017	480	0.1000	0.6000	15	46	35.8%	-0.01	0.0005	-0.033
116.00	124.00		18	33.0%	0.98	0.0006	-0.024	485	0.1500	0.4500	540	27	34.8%	-0.02	0.0006	-0.038
111.10	119.40		20	35.4%	0.98	0.0007	-0.031	490	0.0500	0.4500	49	26	33.0%	-0.02	0.0007	-0.045
106.40	113.30		11		0.98	0.0009	-0.038	495	0.3000	0.7500	12	29	35.2%	-0.02	0.0009	-0.052
102.50	108.20		80	33.1%	0.97	0.0010	-0.047	500	0	2.35	15	67	32.6%	-0.03	0.0010	-0.060
96.70	103.60		8	28.8%	0.97	0.0012	-0.057	505	0	2.40	6	23	37.4%	-0.03	0.0012	-0.070
92.00	98.90		26	30.8%	0.96	0.0014	-0.068	510	0.6500	2.85	2	9	38.7%	-0.04	0.0014	-0.080
87.20	93.70		14	29.1%	0.95	0.0016	-0.080	515	0	3.40		9	36.7%	-0.05	0.0016	-0.092
82.50	89.40		13	31.2%	0.94	0.0019	-0.093	520	0.9500	3.80	18	29	37.8%	-0.06	0.0019	-0.104
77.90	84.80		27	31.6%	0.93	0.0022	-0.108	525	1.25	4.10	9	51	37.1%	-0.07	0.0022	-0.118
73.30	80.10		31	31.4%	0.92	0.0025	-0.123	530	1.30	4.90		60	36.7%	-0.08	0.0025	-0.133
68.00	75.90		89	30.6%	0.91	0.0028	-0.139	535	0.3500	7.10		18	36.6%	-0.09	0.0028	-0.149
63.60	71.70		68	31.2%	0.89	0.0032	-0.157	540	0.9500	5.40		14	33.0%	-0.11	0.0032	-0.166
59.50	67.50	1	24	31.9%	0.88	0.0036	-0.175	545	0.6500	6.80	2	37	32.6%	-0.12	0.0036	-0.184
55.00	63.00		78	31.2%	0.86	0.0040	-0.193	550	1.45	7.90	7	67	33.0%	-0.14	0.0040	-0.202
51.00	58.70	1	31	31.1%	0.84	0.0044	-0.212	555	3.80	9.00	21	10	34.8%	-0.16	0.0044	-0.220
46.90	54.70		28	31.0%	0.81	0.0048	-0.231	560	4.30	10.40	15	53	34.4%	-0.19	0.0049	-0.239
43.00	50.70	1	21	30.9%	0.79	0.0053	-0.249	565	2.90	11.50	1	31	31.8%	-0.21	0.0053	-0.257
40.10	45.70		76	30.5%	0.76	0.0057	-0.267	570	6.70	9.30	15	32	30.9%	-0.24	0.0058	-0.274
35.00	42.90	1	435	29.8%	0.73	0.0061	-0.283	575	6.40	12.20	6	15	30.6%	-0.27	0.0062	-0.290
32.00	38.90		134	29.7%	0.70	0.0064	-0.298	580	10.10	12.90	41	164	31.6%	-0.30	0.0065	-0.305
28.00	36.30		61	29.7%	0.67	0.0068	-0.311	585	9.00	13.50		1	27.9%	-0.34	0.0069	-0.318
25.00	33.80		75	30.2%	0.63	0.0071	-0.322	590	11.30	17.20	20	28	28.2%	-0.37	0.0072	-0.328
23.10	30.70	2	99	30.7%	0.59	0.0073	-0.330	595	15.30	17.00	7	2	29.5%	-0.41	0.0074	-0.336
19.40	27.40	88	275	29.5%	0.56	0.0074	-0.335	600	14.80	19.20	3	49	27.4%	-0.45	0.0076	-0.341
17.00	23.50	28	56	27.2%	0.52	0.0075	-0.337	605	19.30	24.40	10		28.8%	-0.49	0.0077	-0.343
14.20	19.40	4	154	26.8%	0.48	0.0076	-0.337	610	20.00	26.10	36	6	27.3%	-0.52	0.0077	-0.343
12.00	17.30	1	14	26.6%	0.45	0.0075	-0.334	615	25.30	29.30		2	30.9%	-0.56	0.0077	-0.340
10.20	15.30		57	26.6%	0.41	0.0074	-0.327	620	27.60	32.00	4	9	30.1%	-0.60	0.0076	-0.333
8.20	15.50		32	26.4%	0.37	0.0072	-0.319	625	29.00	35.50		15	28.9%	-0.64	0.0074	-0.325
7.00	13.70	2	32	26.5%	0.34	0.0070	-0.308	630	34.30	39.50		4	30.8%	-0.67	0.0072	-0.314
5.00	14.00		9	29.3%	0.31	0.0067	-0.295	635	38.10	43.50		1	31.4%	-0.70	0.0069	-0.302
4.00	12.40		73	29.3%	0.28	0.0064	-0.281	640	40.70	46.10		1	29.5%	-0.74	0.0066	-0.287
2.40	11.40		7	29.0%	0.25	0.0060	-0.265	645	44.80	51.60			31.2%	-0.77	0.0063	-0.272
1.35	7.50	34	86	24.8%	0.22	0.0056	-0.249	650	47.10	55.70			29.7%	-0.79	0.0059	-0.256
1.40	9.10	4	16	29.5%	0.20	0.0052	-0.232	655	52.70	59.90			31.3%	-0.82	0.0055	-0.239
1.25	8.00	2	130	26.3%	0.17	0.0048	-0.215	660	56.80	64.10			31.2%	-0.84	0.0051	-0.221
0.9000	7.50		71	30.5%	0.15	0.0044	-0.198	665	61.00	68.60			31.3%	-0.87	0.0048	-0.205
0.0500	5.80		96	28.8%	0.13	0.0041	-0.182	670	65.70	72.50			31.0%	-0.89	0.0044	-0.188
2.00	4.80	4	23	29.0%	0.12	0.0037	-0.166	675	70.30	77.30			31.6%	-0.90	0.0040	-0.172
0.9000	5.80	5	14	32.9%	0.10	0.0033	-0.151	680	75.10	82.00			32.2%	-0.92	0.0037	-0.159
0.2000	7.70		94	36.0%	0.09	0.0030	-0.136	685	79.90	86.70			32.8%	-0.93	0.0034	-0.145
0.0500	7.80		5	37.4%	0.08	0.0027	-0.123	690	83.80	91.60			31.6%	-0.95	0.0031	-0.131
0.0500	7.70		2	38.7%	0.07	0.0024	-0.110	695	88.60	96.50			32.1%	-0.96	0.0029	-0.124
0.6000	7.40		23	40.4%	0.06	0.0022	-0.099	700	93.60	101.40			33.0%	-0.97	0.0027	-0.108
0.2000	7.50		5	41.3%	0.05	0.0019	-0.089	705	98.40	106.30			33.2%	-0.98	0.0023	-0.091
0.1000	5.00		164	38.5%	0.04	0.0017	-0.079	710	103.00	109.80				-0.99	0.0018	-0.088
0.0500	5.60		203	40.7%	0.04	0.0015	-0.070	715	108.30	116.20			34.8%	-0.99	0.0013	-0.077
0	2.55		5	30.2%	0.03	0.0013	-0.062	720	112.70	121.00			34.2%	-1.00	0.0008	-0.069
0	4.90		1	41.8%	0.03	0.0012	-0.055	725	117.70	126.20			36.6%	-1.00	0.0004	-0.069
0	4.90		5	43.0%	0.02	0.0010	-0.049	730	123.30	131.30			41.1%	-1.00	0.0000	-0.069
0	4.90		1	44.1%	0.02	0.0009	-0.043	735	128.30	136.30			39.7%	-1.00	0.0000	-0.069
0	4.90		7	45.3%	0.02	0.0008	-0.038	740	133.30	141.30			40.8%	-1.00	0.0000	-0.069
0	4.90		10	46.4%	0.02	0.0007	-0.034	745	138.30	146.30			41.9%	-1.00	0.0000	-0.069
0	4.20		8	46.1%	0.01	0.0006	-0.029	750	143.30	151.30			43.0%	-1.00	0.0000	-0.069
0	4.90		1	48.7%	0.01	0.0005	-0.026	755	148.30	156.30			44.0%	-1.00	0.0000	-0.069
0	4.90			49.8%	0.01	0.0005	-0.023	760	153.30	161.30			45.0%	-1.00	0.0000	-0.069
0	4.90		1	50.9%	0.01	0.0004	-0.020	765	158.30	166.30			46.1%	-1.00	0.0000	-0.069
0	4.90			52.0%	0.01	0.0004	-0.018	770	163.30	171.30			47.1%	-1.00	0.0000	-0.069
0	4.90		1	53.0%	0.01	0.0003	-0.016	775	168.30	176.30			48.1%	-1.00	0.0000	-0.069
0	4.90			54.1%	0.01	0.0003	-0.014	780	173.30	181.30			49.1%	-1.00	0.0000	-0.069
0	4.90			55.1%	0.00	0.0002	-0.012	785	178.30	186.30			50.1%	-1.00	0.0000	-0.069
0	4.90		5	56.2%	0.00	0.0002	-0.011	790	183.30	191.30			51.1%	-1.00	0.0000	-0.069
0	4.90		6	57.2%	0.00	0.0002	-0.009	795	188.30	196.30			52.1%	-1.00	0.0000	-0.069
0	4.40		3	57.0%	0.00	0.0001	-0.008	800	193.30	201.30			53.0%	-1.00	0.0000	-0.069
0	4.80		1	59.0%	0.00	0.0001	-0.007	805	198.30	206.30			54.0%	-1.00	0.0000	-0.069
0	4.90			60.2%	0.00	0.0001	-0.006	810	203.30	211.30			54.9%	-1.00	0.0000	-0.069
0	4.90			61.2%	0.00	0.0001	-0.006	815	208.30	216.30			57.4%	-1.00	0.0000	-0.069
0	4.90		11	62.2%	0.00	0.0001	-0.005	820	213.30	221.30			56.8%	-1.00	0.0000	-0.069
0	4.90		4	63.1%	0.00	0.0001	-0.004	825	218.30	226.30			57.8%	-1.00	0.0000	-0.069
0	4.90		4	64.1%	0.00	0.0001	-0.004	830	223.30	231.30			58.7%	-1.00	0.0000	-0.069
0	4.90		1	65.0%	0.00	0.0001	-0.003	835	228.30	236.30			59.6%	-1.00	0.0000	-0.069
0	4.90		1	65.9%	0.00	0.0000	-0.003	840	233.30	241.30			60.5%	-1.00	0.0000	-0.069
0	4.90		2	66.9%	0.00	0.0000	-0.003	845	238.30	246.30			61.4%	-1.00	0.0000	-0.069
0	4.90		1	67.8%	0.00	0.0000	-0.002	850	243.30	251.30			62.3%	-1.00	0.0000	-0.069
0	4.90		2	68.7%	0.00	0.0000	-0.002	855	248.30	256.30			63.2%	-1.00	0.0000	-0.069
0	4.90		3	69.6%	0.00	0.0000	-0.002	860	253.30	261.30			64.0%	-1.00	0.0000	-0.069
0	4.90		4	70.5%	0.00	0.0000	-0.002	865	258.30	266.30			64.9%	-1.00	0.0000	-0.069
0	4.90		3	71.3%	0.00	0.0000	-0.001	870	263.30	271.30			65.8%	-1.00	0.0000	-0.069
0	4.90		2	72.2%	0.00	0.0000	-0.001	875	268.30	276.30			66.6%	-1.00	0.0000	-0.069
0	4.90		12	73.1%	0.00	0.0000	-0.001	880	273.30	281.30			67.5%	-1.00	0.0000	-0.069
0	4.90		2	76.5%	0.00	0.0000	-0.001	900	293.30	301.30			70.8%	-1.00	0.0000	-0.069

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