Options Chain for ULTA BEAUTY INC COM (ULTA) - $388.24 as of 5/9/2025 3:55:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 171.10 | 177.70 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 225.00 | 166.30 | 172.80 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 230.00 | 161.30 | 167.90 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 235.00 | 156.30 | 162.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 240.00 | 151.40 | 158.10 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 245.00 | 146.50 | 152.70 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 250.00 | 141.60 | 148.10 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 255.00 | 136.70 | 142.80 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 260.00 | 132.00 | 138.50 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 265.00 | 127.00 | 132.90 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 270.00 | 122.00 | 128.60 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 275.00 | 117.20 | 123.90 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 280.00 | 112.30 | 118.90 | % | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 285.00 | 107.50 | 114.10 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 290.00 | 102.70 | 109.30 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 295.00 | 98.00 | 104.70 | % | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 93.20 | 99.80 | % | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 305.00 | 88.50 | 95.30 | % | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 84.00 | 90.50 | % | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 315.00 | 79.20 | 85.90 | % | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 75.00 | 81.50 | % | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 325.00 | 71.00 | 77.00 | % | 0 | 0 | 0.51 | 0.86 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 66.00 | 72.60 | % | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 335.00 | 62.00 | 68.30 | % | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 57.10 | 64.10 | % | 0 | 0 | 0.46 | 0.82 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 345.00 | 53.00 | 60.00 | % | 0 | 0 | 0.45 | 0.80 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 49.00 | 56.00 | % | 0 | 0 | 0.45 | 0.79 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 355.00 | 45.00 | 51.90 | % | 0 | 0 | 0.43 | 0.77 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 41.20 | 48.30 | % | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 365.00 | 39.60 | 43.40 | % | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 34.70 | 39.20 | % | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 375.00 | 32.50 | 35.50 | % | 0 | 0 | 0.41 | 0.67 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 27.50 | 34.40 | % | 0 | 0 | 0.40 | 0.63 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 385.00 | 25.40 | 30.80 | % | 0 | 0 | 0.40 | 0.60 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 23.10 | 26.40 | % | 0 | 0 | 0.38 | 0.57 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 395.00 | 21.20 | 25.70 | 21.10 | % | 1 | 0 | 0.40 | 0.53 | 0.01 | -0.25 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 400.00 | 19.20 | 22.70 | % | 0 | 0 | 0.40 | 0.50 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 405.00 | 16.90 | 20.00 | 20.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.46 | 0.01 | -0.25 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 410.00 | 14.70 | 18.50 | % | 0 | 0 | 0.39 | 0.43 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 13.00 | 15.70 | % | 0 | 0 | 0.38 | 0.40 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 10.90 | 16.10 | % | 0 | 0 | 0.39 | 0.36 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 425.00 | 9.50 | 12.80 | % | 0 | 0 | 0.38 | 0.33 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 430.00 | 8.40 | 13.40 | % | 0 | 0 | 0.40 | 0.30 | 0.01 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 7.10 | 10.20 | % | 0 | 0 | 0.38 | 0.28 | 0.01 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 6.00 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.25 | 0.01 | -0.20 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 445.00 | 5.00 | 9.40 | % | 0 | 0 | 0.39 | 0.23 | 0.01 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 450.00 | 4.10 | 7.40 | % | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 3.00 | 8.10 | % | 0 | 0 | 0.39 | 0.18 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 2.55 | 7.80 | % | 0 | 0 | 0.39 | 0.16 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 0.05 | 7.20 | % | 0 | 0 | 0.32 | 0.15 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 0.05 | 6.90 | % | 0 | 0 | 0.33 | 0.14 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 475.00 | 0.05 | 6.50 | % | 0 | 0 | 0.34 | 0.12 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 480.00 | 0.05 | 6.20 | % | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 485.00 | 0.05 | 5.90 | % | 0 | 0 | 0.36 | 0.10 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 495.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 4.40 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 4.50 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.95 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 4.60 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 3.10 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.70 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.75 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 3.50 | % | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 295.00 | 0.05 | 5.70 | % | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 0.05 | 5.90 | % | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 305.00 | 0.85 | 6.20 | % | 0 | 0 | 0.53 | -0.10 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 1.15 | 6.50 | % | 0 | 0 | 0.52 | -0.11 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 315.00 | 2.20 | 6.80 | % | 0 | 0 | 0.53 | -0.12 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 2.30 | 7.20 | % | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 325.00 | 2.90 | 7.70 | % | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 3.50 | 8.30 | % | 0 | 0 | 0.50 | -0.15 | 0.00 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 335.00 | 4.10 | 8.90 | % | 0 | 0 | 0.49 | -0.16 | 0.00 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 4.80 | 7.50 | % | 0 | 0 | 0.45 | -0.18 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 345.00 | 5.30 | 8.10 | % | 0 | 0 | 0.44 | -0.20 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 6.20 | 9.90 | % | 0 | 0 | 0.44 | -0.21 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 355.00 | 7.30 | 12.50 | % | 0 | 0 | 0.45 | -0.23 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 8.40 | 11.00 | % | 0 | 0 | 0.42 | -0.26 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 365.00 | 9.90 | 15.10 | % | 0 | 0 | 0.44 | -0.28 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 9.20 | 14.80 | 14.78 | % | 1 | 0 | 0.40 | -0.31 | 0.01 | -0.24 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 375.00 | 13.40 | 16.20 | % | 0 | 0 | 0.42 | -0.33 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 14.80 | 17.30 | % | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 385.00 | 16.30 | 19.40 | % | 0 | 0 | 0.40 | -0.40 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 18.50 | 21.60 | % | 0 | 0 | 0.39 | -0.43 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 395.00 | 20.30 | 24.00 | 22.35 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.47 | 0.01 | -0.25 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 400.00 | 23.20 | 26.80 | % | 0 | 0 | 0.39 | -0.50 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 405.00 | 25.40 | 31.10 | % | 0 | 0 | 0.40 | -0.54 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 410.00 | 29.40 | 33.20 | % | 0 | 0 | 0.40 | -0.57 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 30.50 | 37.70 | % | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 35.10 | 40.40 | % | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 425.00 | 37.20 | 44.70 | % | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 430.00 | 42.40 | 47.30 | % | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 45.50 | 51.60 | % | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 48.60 | 55.90 | % | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 445.00 | 53.00 | 59.50 | % | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 450.00 | 57.10 | 64.10 | % | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 61.00 | 67.90 | % | 0 | 0 | 0.48 | -0.82 | 0.00 | -0.17 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 65.50 | 72.30 | % | 0 | 0 | 0.49 | -0.84 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 71.40 | 76.80 | % | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 76.10 | 81.40 | % | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 475.00 | 80.80 | 86.00 | % | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 480.00 | 85.50 | 90.70 | % | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 485.00 | 90.70 | 95.50 | % | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 490.00 | 95.20 | 100.40 | % | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 495.00 | 100.30 | 105.30 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 500.00 | 105.10 | 110.30 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 505.00 | 108.70 | 115.50 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 510.00 | 113.60 | 120.30 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST |