Home Options ULTAChain

ULTA

Ulta Beauty, Inc.Close $516.74EOD only

Max Pain

$487.50

Next expiry Aug 21, 2026

Expected Move

±$17.50

3.4% from close

Price Gap

-29.24

Distance to max pain

IV Rank

Low premium

P/C OI

0.97

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ULTA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ULTA Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
360.00	159.61	154.00	160.40	-26.51	10	10	163.5%	0.994	0.0002	-0.257	0.008	0.029
400.00	59.50	113.40	120.40	0.00	0	2	104.3%	0.997	0.0002	-0.119	0.004	0.033
405.00	72.80	109.00	115.40	0.00	0	1	115.9%	0.991	0.0004	-0.262	0.011	0.033
410.00	63.80	104.00	110.40	0.00	0	1	110.8%	0.991	0.0005	-0.263	0.012	0.033
420.00	94.30	94.00	100.40	0.00	1	2	100.8%	0.990	0.0006	-0.263	0.013	0.034
425.00	57.70	88.50	95.40	0.00	1	0	85.3%	0.995	0.0004	-0.147	0.007	0.035
440.00	42.52	73.60	80.40	0.00	1	2	74.2%	0.992	0.0006	-0.172	0.010	0.036
445.00	42.60	69.00	75.40	0.00	2	5	76.4%	0.986	0.0010	-0.265	0.017	0.036
450.00	103.65	64.00	70.40	0.00	2	15	71.6%	0.985	0.0011	-0.264	0.018	0.036
455.00	40.27	59.40	65.50	0.00	2	102	72.5%	0.976	0.0017	-0.373	0.027	0.036
457.50	51.62	56.70	62.90	9.70	1	4	66.7%	0.980	0.0016	-0.308	0.023	0.037
460.00	62.02	54.00	60.40	26.02	12	42	62.0%	0.982	0.0015	-0.264	0.020	0.037
465.00	33.53	49.10	55.50	0.00	2	23	59.4%	0.977	0.0020	-0.306	0.026	0.037
467.50	55.50	46.00	53.00	-16.51	1	2	92.9%	0.892	0.0043	-1.397	0.087	0.034
470.00	27.35	43.30	49.40	0.00	1	154	80.0%	0.911	0.0043	-1.055	0.075	0.035
472.50	89.16	41.30	48.00	0.00	5	5	86.1%	0.883	0.0049	-1.369	0.092	0.034
475.00	37.00	39.10	45.60	0.00	5	23	50.3%	0.970	0.0029	-0.324	0.032	0.038
477.50	55.20	36.60	43.10	0.00	1	134	80.0%	0.871	0.0056	-1.365	0.099	0.034
480.00	33.00	34.10	41.00	14.97	1	229	79.4%	0.857	0.0061	-1.451	0.106	0.033
482.50	42.00	31.80	38.30	13.40	2	5	74.5%	0.854	0.0066	-1.379	0.107	0.033
485.00	46.96	29.80	34.90	0.00	1	404	64.5%	0.868	0.0071	-1.123	0.100	0.034
487.50	53.96	27.00	33.60	0.00	2	12	69.3%	0.832	0.0077	-1.405	0.117	0.033
490.00	33.00	25.40	31.50	22.50	3	164	68.2%	0.815	0.0084	-1.469	0.125	0.032
492.50	30.92	21.90	29.00	22.32	1	10	64.4%	0.804	0.0091	-1.435	0.129	0.032
495.00	29.10	20.10	26.30	21.30	3	24	59.4%	0.797	0.0101	-1.355	0.132	0.032
500.00	22.30	16.80	22.90	16.00	7	90	60.4%	0.737	0.0115	-1.582	0.153	0.030
502.50	4.60	15.10	19.60	0.00	11	4	51.9%	0.734	0.0135	-1.373	0.154	0.030
505.00	18.87	12.20	17.50	14.07	4	179	49.7%	0.705	0.0148	-1.380	0.162	0.029
507.50	14.35	11.50	17.20	10.30	1	7	56.2%	0.650	0.0141	-1.662	0.173	0.026
510.00	15.00	8.10	16.00	12.48	7	60	57.6%	0.612	0.0142	-1.757	0.179	0.025
512.50	9.00	7.00	12.90	6.70	1	7	49.5%	0.585	0.0168	-1.542	0.183	0.024
515.00	10.05	8.00	13.00	8.45	7	31	56.2%	0.539	0.0151	-1.774	0.186	0.022
517.50	10.40	6.70	9.00	8.75	9	9	43.4%	0.497	0.0196	-1.381	0.187	0.020
520.00	7.20	5.50	9.60	5.95	34	169	51.5%	0.459	0.0164	-1.623	0.186	0.019
522.50	8.30	4.30	10.00	7.45	2	4	58.4%	0.430	0.0144	-1.816	0.184	0.018
525.00	5.40	3.90	9.30	4.80	41	74	59.8%	0.398	0.0138	-1.826	0.181	0.016
527.50	4.70	3.10	8.90	4.06	1	6	62.4%	0.371	0.0129	-1.863	0.177	0.015
530.00	4.25	0.70	4.50	4.10	35	166	44.5%	0.275	0.0160	-1.175	0.156	0.011
532.50	3.10	0.00	7.50	2.60	4	7	63.9%	0.314	0.0119	-1.788	0.166	0.013
535.00	2.42	0.00	4.80	-0.54	17	152	53.5%	0.247	0.0126	-1.332	0.148	0.010
537.50	0.30	0.00	6.70	0.00	15	9	67.4%	0.271	0.0105	-1.759	0.155	0.011
540.00	1.54	0.00	3.20	1.36	56	124	50.7%	0.177	0.0109	-1.039	0.122	0.007
542.50	0.27	0.00	6.40	0.00	32	15	53.8%	0.167	0.0099	-1.061	0.117	0.007
545.00	1.30	0.00	3.20	1.25	39	105	56.8%	0.158	0.0091	-1.082	0.113	0.007
547.50	1.46	0.00	1.40	1.28	46	27	45.7%	0.086	0.0073	-0.564	0.073	0.004
550.00	0.94	0.30	0.95	0.44	34	146	43.5%	0.060	0.0059	-0.409	0.056	0.003
552.50	1.00	0.00	2.45	0.60	10	5	59.9%	0.115	0.0069	-0.916	0.091	0.005
555.00	0.65	0.00	1.50	0.31	1	73	54.1%	0.077	0.0057	-0.616	0.068	0.003
557.50	0.58	0.00	1.95	0.33	1	41	50.7%	0.052	0.0045	-0.427	0.050	0.002
560.00	0.68	0.00	1.50	0.63	10	112	58.9%	0.071	0.0049	-0.626	0.063	0.003
562.50	0.80	0.00	1.10	0.70	22	3	56.7%	0.053	0.0041	-0.481	0.051	0.002
565.00	4.31	0.00	2.00	0.00	2	25	57.6%	0.047	0.0036	-0.444	0.046	0.002
567.50	0.24	0.00	1.80	-0.25	10	16	58.4%	0.041	0.0032	-0.405	0.041	0.002
570.00	0.21	0.00	1.85	0.16	74	138	60.9%	0.041	0.0031	-0.417	0.041	0.002
572.50	0.31	-	1.00	0.00	0	6	64.0%	0.042	0.0030	-0.449	0.042	0.002
575.00	0.20	0.00	0.35	-0.10	9	104	54.0%	0.016	0.0016	-0.168	0.019	0.001
577.50	0.20	0.00	0.65	-0.05	12	42	55.1%	0.014	0.0014	-0.156	0.017	0.001
580.00	0.05	0.00	0.95	-0.33	11	98	60.7%	0.019	0.0017	-0.225	0.022	0.001
582.50	0.10	0.00	2.15	0.05	16	10	73.4%	0.039	0.0025	-0.486	0.040	0.002
585.00	0.15	0.00	6.80	0.00	8	24	100.7%	0.095	0.0036	-1.335	0.079	0.004
587.50	0.10	-	6.80	-2.90	1	5	129.0%	0.150	0.0039	-2.359	0.109	0.006
590.00	1.07	0.00	6.80	0.00	1	2	105.4%	0.091	0.0033	-1.349	0.077	0.004
595.00	0.35	0.00	6.80	-5.95	1	3	110.0%	0.087	0.0031	-1.362	0.074	0.004
600.00	0.05	0.00	0.65	-0.97	32	31	70.4%	0.011	0.0009	-0.155	0.013	0.000
610.00	0.08	0.00	0.05	0.00	4	14	56.6%	0.001	0.0001	-0.011	0.001	0.000
615.00	1.05	-	6.80	0.00	0	2	156.5%	0.124	0.0028	-2.512	0.096	0.005
620.00	1.05	-	6.80	0.00	0	2	161.1%	0.121	0.0027	-2.534	0.094	0.005
625.00	1.05	-	0.05	0.00	0	1	68.4%	0.001	0.0001	-0.022	0.002	0.000
630.00	1.05	-	6.80	0.00	0	1	170.3%	0.114	0.0024	-2.575	0.091	0.005
635.00	1.05	-	6.80	0.00	0	1	174.7%	0.111	0.0023	-2.594	0.089	0.004
640.00	1.05	-	6.80	0.00	0	2	179.1%	0.109	0.0022	-2.612	0.087	0.004
645.00	1.05	-	0.05	0.00	0	1	78.5%	0.001	0.0001	-0.022	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
355.00	0.85	0.00	8.60	0.00	1	18	257.9%	-0.042	0.0007	-1.814	0.042	-0.002
360.00	0.10	0.00	8.60	0.00	7	18	250.1%	-0.044	0.0008	-1.807	0.043	-0.002
370.00	1.44	0.00	8.60	0.00	1	1	235.0%	-0.047	0.0009	-1.793	0.046	-0.002
375.00	1.72	0.00	8.60	0.00	1	21	227.5%	-0.049	0.0009	-1.785	0.047	-0.002
380.00	1.10	0.00	8.60	0.00	1	2	220.1%	-0.050	0.0010	-1.777	0.049	-0.002
385.00	0.52	0.00	8.60	0.00	3	5	212.7%	-0.052	0.0011	-1.768	0.050	-0.002
390.00	0.28	0.00	8.60	0.00	2	13	205.4%	-0.054	0.0011	-1.759	0.051	-0.002
395.00	0.05	0.00	6.80	0.00	1	10	186.5%	-0.047	0.0011	-1.425	0.046	-0.002
400.00	0.30	0.00	6.80	0.00	1	46	179.7%	-0.049	0.0012	-1.418	0.047	-0.002
405.00	0.26	0.00	6.80	0.00	2	44	172.8%	-0.051	0.0013	-1.410	0.049	-0.002
410.00	1.30	0.00	0.05	0.00	1	48	78.1%	-0.000	0.0000	-0.010	0.001	-0.000
415.00	0.50	0.00	6.80	0.00	10	144	159.3%	-0.056	0.0015	-1.393	0.053	-0.003
420.00	0.10	0.00	6.80	0.00	10	156	152.6%	-0.058	0.0016	-1.383	0.055	-0.003
425.00	1.69	0.00	3.00	0.00	1	40	119.7%	-0.032	0.0013	-0.662	0.033	-0.001
430.00	0.65	0.00	6.80	0.00	3	141	139.3%	-0.064	0.0019	-1.361	0.059	-0.003
435.00	3.73	0.00	6.80	0.00	1	99	132.7%	-0.068	0.0021	-1.349	0.061	-0.003
440.00	0.10	0.00	6.80	0.00	2	40	126.1%	-0.071	0.0023	-1.336	0.064	-0.003
445.00	0.33	0.00	6.80	0.00	5	19	119.5%	-0.075	0.0025	-1.322	0.067	-0.003
450.00	0.22	0.00	0.05	0.00	2	121	52.3%	-0.002	0.0002	-0.021	0.002	-0.000
455.00	0.10	0.00	0.15	0.00	2	158	51.1%	-0.003	0.0004	-0.033	0.004	-0.000
457.50	8.59	0.00	0.80	0.00	0	1	62.8%	-0.015	0.0013	-0.183	0.018	-0.001
460.00	0.10	0.00	0.05	-0.25	5	75	44.9%	-0.002	0.0003	-0.022	0.003	-0.000
465.00	0.13	0.00	7.10	-0.36	1	23	94.5%	-0.101	0.0040	-1.293	0.083	-0.004
467.50	0.65	0.00	6.80	0.00	20	15	89.9%	-0.101	0.0042	-1.237	0.083	-0.004
470.00	0.05	0.00	0.65	-0.86	5	199	56.1%	-0.029	0.0025	-0.288	0.031	-0.001
472.50	1.15	0.00	1.60	0.00	41	14	56.0%	-0.036	0.0030	-0.347	0.037	-0.002
475.00	0.09	0.00	0.90	-1.51	26	250	54.9%	-0.042	0.0035	-0.384	0.042	-0.002
477.50	0.10	0.05	0.30	-1.62	6	107	41.7%	-0.017	0.0022	-0.136	0.020	-0.001
480.00	0.20	0.00	1.05	-2.30	52	73	51.4%	-0.053	0.0045	-0.433	0.051	-0.002
482.50	0.25	0.00	1.10	-1.95	12	14	49.3%	-0.059	0.0051	-0.447	0.055	-0.003
485.00	0.75	0.15	1.20	-2.59	13	66	47.6%	-0.067	0.0058	-0.477	0.061	-0.003
487.50	0.90	0.15	2.45	-2.86	1	58	55.8%	-0.118	0.0076	-0.854	0.093	-0.005
490.00	0.55	0.30	3.30	-4.73	24	255	58.6%	-0.151	0.0085	-1.062	0.110	-0.007
492.50	4.23	0.00	5.70	-1.66	2	31	52.0%	-0.147	0.0094	-0.925	0.108	-0.006
495.00	1.00	0.00	2.20	-6.10	12	72	44.0%	-0.134	0.0105	-0.735	0.101	-0.006
497.50	0.95	0.05	6.00	-8.10	5	37	63.7%	-0.245	0.0105	-1.547	0.147	-0.011
500.00	1.77	0.05	2.50	-8.83	59	303	39.2%	-0.170	0.0138	-0.765	0.119	-0.007
502.50	1.60	1.25	3.90	-8.30	9	18	43.9%	-0.232	0.0148	-1.033	0.143	-0.010
505.00	2.07	0.55	8.10	-11.33	12	24	61.6%	-0.328	0.0125	-1.717	0.169	-0.014
507.50	2.93	3.10	8.90	-9.45	17	11	60.8%	-0.359	0.0131	-1.752	0.175	-0.016
510.00	6.77	4.30	7.10	-10.28	6	26	47.2%	-0.368	0.0171	-1.366	0.177	-0.016
515.00	4.80	6.30	11.00	-5.70	8	63	55.0%	-0.460	0.0154	-1.676	0.186	-0.020
517.50	5.70	7.50	11.80	-6.36	3	51	52.9%	-0.500	0.0161	-1.615	0.187	-0.022
520.00	11.47	8.80	11.90	-11.88	34	16	47.1%	-0.547	0.0180	-1.421	0.186	-0.024
522.50	8.50	7.60	14.00	-7.85	4	8	50.1%	-0.584	0.0166	-1.489	0.183	-0.026
525.00	9.50	9.50	13.20	-8.50	26	15	38.8%	-0.664	0.0201	-1.063	0.171	-0.029
527.50	11.10	12.30	18.10	0.00	0	9	54.8%	-0.649	0.0144	-1.546	0.174	-0.029
530.00	12.92	12.30	20.20	-22.58	2	12	57.0%	-0.676	0.0134	-1.557	0.168	-0.030
535.00	36.02	17.70	23.80	0.00	2	97	57.5%	-0.737	0.0121	-1.418	0.153	-0.033
537.50	27.90	18.70	26.10	0.00	0	10	60.0%	-0.755	0.0112	-1.424	0.147	-0.034
540.00	33.25	21.00	26.80	0.00	1	71	52.9%	-0.813	0.0109	-1.058	0.126	-0.037
542.50	25.00	23.10	30.30	-4.85	27	12	62.2%	-0.796	0.0097	-1.322	0.133	-0.036
545.00	27.55	25.50	32.10	0.00	1	6	61.0%	-0.823	0.0091	-1.182	0.121	-0.037
547.50	25.80	27.90	34.90	-7.77	1	13	66.0%	-0.824	0.0084	-1.280	0.121	-0.038
550.00	20.05	30.30	37.20	0.00	2	0	67.7%	-0.836	0.0078	-1.252	0.116	-0.038
555.00	59.85	35.10	42.10	0.00	1	0	72.9%	-0.851	0.0068	-1.263	0.109	-0.039
560.00	14.50	39.60	47.20	0.00	1	0	79.2%	-0.860	0.0060	-1.323	0.105	-0.040
565.00	22.63	44.90	51.90	0.00	0	0	82.5%	-0.875	0.0053	-1.265	0.096	-0.041
570.00	17.35	49.50	57.30	0.00	109	0	90.8%	-0.874	0.0049	-1.407	0.097	-0.042
575.00	20.20	54.90	61.80	0.00	16	0	92.1%	-0.891	0.0043	-1.278	0.087	-0.043
585.00	25.20	64.90	71.40	0.00	0	0	98.4%	-0.910	0.0035	-1.180	0.076	-0.044

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.