ULTA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 370.00 | 155.80 | 164.00 | 170.90 | 0.00 | 0 | 1 | 92.6% |
| 380.00 | 139.30 | 154.00 | 161.20 | 0.00 | 2 | 1 | 99.6% |
| 400.00 | 133.85 | 133.40 | 141.20 | -37.15 | 2 | 1 | 144.8% |
| 420.00 | 114.41 | 113.40 | 121.20 | 3.71 | 2 | 1 | 125.7% |
| 430.00 | 96.30 | 103.40 | 111.80 | 0.00 | 10 | 5 | 67.3% |
| 440.00 | 91.10 | 93.50 | 101.80 | 0.00 | 2 | 7 | 63.0% |
| 450.00 | 76.90 | 83.50 | 92.50 | 0.00 | 22 | 7 | 65.1% |
| 460.00 | 64.90 | 73.60 | 81.40 | 0.00 | 2 | 5 | 90.3% |
| 470.00 | 55.60 | 63.70 | 71.20 | 0.00 | 3 | 7 | 79.8% |
| 480.00 | 54.46 | 54.00 | 61.40 | 17.36 | 6 | 3 | 71.9% |
| 490.00 | 44.14 | 44.40 | 51.90 | 0.64 | 4 | 3 | 65.4% |
| 500.00 | 24.00 | 35.00 | 42.20 | 0.00 | 2 | 1 | 57.2% |
| 505.00 | 30.30 | 31.20 | 37.70 | 0.00 | 0 | 1 | 54.5% |
| 510.00 | 17.00 | 26.00 | 33.40 | 0.00 | 2 | 3 | 52.2% |
| 520.00 | 24.50 | 19.30 | 25.10 | 0.00 | 1 | 16 | 47.4% |
| 525.00 | 12.80 | 17.10 | 21.80 | 2.90 | 1 | 7 | 47.1% |
| 530.00 | 13.50 | 14.10 | 18.00 | -3.40 | 3 | 16 | 44.4% |
| 535.00 | 10.00 | 10.90 | 15.20 | -5.12 | 1 | 5 | 44.1% |
| 537.50 | 10.74 | 9.50 | 14.00 | -3.18 | 28 | 62 | 44.3% |
| 540.00 | 9.90 | 9.10 | 11.00 | -3.65 | 12 | 33 | 38.5% |
| 545.00 | 7.60 | 7.10 | 9.90 | -1.00 | 204 | 292 | 41.8% |
| 550.00 | 5.30 | 5.20 | 8.40 | -2.52 | 9 | 17 | 43.0% |
| 555.00 | 4.00 | 3.50 | 5.80 | -3.27 | 2 | 37 | 39.4% |
| 560.00 | 3.42 | 2.25 | 3.90 | -0.90 | 16 | 29 | 36.9% |
| 565.00 | 2.10 | 0.25 | 2.20 | -1.12 | 7 | 35 | 33.3% |
| 570.00 | 1.40 | 0.00 | 2.10 | -0.75 | 5 | 30 | 36.5% |
| 580.00 | 1.25 | 0.00 | 2.50 | 0.00 | 218 | 233 | 46.0% |
| 590.00 | 1.52 | 0.00 | 4.30 | 0.52 | 2 | 8 | 50.6% |
| 600.00 | 0.76 | 0.00 | 4.40 | 0.00 | 6 | 27 | 57.3% |
| 610.00 | 0.20 | 0.00 | 0.70 | 0.00 | 1 | 14 | 49.3% |
| 630.00 | 0.95 | 0.00 | 4.00 | 0.00 | 1 | 4 | 73.3% |
| 640.00 | 27.90 | 0.00 | 4.30 | 0.00 | 1 | 4 | 80.0% |
| 650.00 | 0.01 | 0.00 | 4.30 | 0.00 | 2 | 12 | 85.3% |
| 660.00 | 0.05 | 0.00 | 4.30 | 0.00 | 20 | 14 | 90.4% |
| 670.00 | 18.70 | 0.00 | 4.30 | 0.00 | 5 | 7 | 95.4% |
| 680.00 | 0.21 | 0.00 | 4.30 | 0.00 | 4 | 7 | 100.2% |
| 690.00 | 15.90 | 0.00 | 4.30 | 0.00 | 0 | 2 | 105.0% |
| 700.00 | 1.00 | 0.00 | 4.30 | 0.00 | 1 | 6 | 109.6% |
| 710.00 | 11.60 | 0.00 | 4.30 | 0.00 | 2 | 8 | 114.1% |
| 720.00 | 11.57 | 0.00 | 4.30 | 0.00 | 1 | 9 | 118.5% |
| 730.00 | 6.90 | 0.00 | 4.30 | 0.00 | 0 | 5 | 122.8% |
| 740.00 | 5.20 | 0.00 | 4.30 | 0.00 | 2 | 7 | 127.0% |
| 750.00 | 6.10 | 0.00 | 4.30 | 0.00 | 2 | 25 | 131.1% |
| 760.00 | 3.80 | 0.00 | 4.30 | 0.00 | 1 | 8 | 135.1% |
| 780.00 | 6.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 142.9% |
| 790.00 | 1.51 | 0.00 | 4.30 | 0.00 | 3 | 6 | 146.8% |
| 800.00 | 2.05 | 0.00 | 4.30 | 0.00 | 0 | 2 | 150.5% |
| 840.00 | 3.20 | 0.00 | 4.80 | 0.00 | 0 | 18 | 168.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 410.00 | 0.42 | 0.00 | 4.30 | 0.00 | 0 | 1 | 118.1% |
| 420.00 | 0.50 | 0.00 | 4.30 | 0.00 | 1 | 1 | 109.5% |
| 430.00 | 3.35 | 0.00 | 4.30 | 0.00 | 32 | 44 | 101.1% |
| 440.00 | 5.06 | 0.00 | 0.35 | 1.61 | 28 | 65 | 59.7% |
| 450.00 | 0.45 | 0.00 | 1.00 | 0.00 | 48 | 42 | 62.9% |
| 460.00 | 3.68 | 0.00 | 4.00 | 2.15 | 7 | 35 | 74.8% |
| 470.00 | 0.64 | 0.05 | 4.30 | -0.30 | 54 | 26 | 68.2% |
| 480.00 | 1.16 | 0.50 | 1.00 | -0.84 | 4 | 28 | 49.6% |
| 490.00 | 1.35 | 0.60 | 2.95 | -0.15 | 38 | 29 | 56.7% |
| 495.00 | 1.93 | 0.85 | 1.80 | -1.01 | 1 | 1 | 45.0% |
| 500.00 | 2.18 | 1.00 | 2.30 | -0.52 | 29 | 71 | 44.1% |
| 505.00 | 3.27 | 1.75 | 4.80 | -1.53 | 47 | 23 | 52.2% |
| 510.00 | 3.80 | 2.35 | 6.30 | 0.35 | 2 | 15 | 53.4% |
| 515.00 | 5.45 | 3.00 | 7.20 | 0.37 | 20 | 26 | 51.4% |
| 517.50 | 13.50 | 3.50 | 7.70 | 0.00 | 3 | 3 | 50.3% |
| 520.00 | 6.85 | 4.00 | 8.10 | 1.65 | 13 | 62 | 48.8% |
| 525.00 | 12.93 | 5.10 | 7.70 | 0.00 | 1 | 10 | 41.3% |
| 530.00 | 10.46 | 6.70 | 9.30 | 0.00 | 34 | 47 | 40.1% |
| 532.50 | 10.65 | 7.50 | 10.30 | 0.00 | 3 | 3 | 39.9% |
| 535.00 | 12.20 | 8.60 | 11.40 | 0.38 | 1 | 66 | 39.7% |
| 540.00 | 27.95 | 11.10 | 15.40 | 0.00 | 1 | 8 | 44.2% |
| 545.00 | 18.57 | 13.10 | 18.00 | -10.38 | 1 | 10 | 43.4% |
| 550.00 | 20.00 | 16.40 | 21.20 | 0.00 | 1 | 63 | 43.6% |
| 555.00 | 35.69 | 20.40 | 24.70 | 0.00 | 0 | 1 | 44.0% |
| 560.00 | 33.50 | 23.60 | 28.40 | 0.00 | 2 | 202 | 44.3% |
| 565.00 | 56.80 | 27.30 | 32.80 | 0.00 | 0 | 4 | 46.6% |
| 570.00 | 42.80 | 31.40 | 38.00 | 0.00 | 2 | 2 | 51.8% |
| 575.00 | 40.20 | 35.00 | 42.60 | -11.00 | 5 | 9 | 54.3% |
| 580.00 | 58.20 | 39.50 | 46.70 | 0.00 | 2 | 105 | 54.2% |
| 590.00 | 79.05 | 49.80 | 57.10 | 0.00 | 6 | 12 | 63.6% |
| 600.00 | 45.70 | 58.60 | 67.50 | 0.00 | 2 | 0 | 72.9% |
| 610.00 | 80.30 | 68.60 | 77.50 | 0.00 | 1 | 0 | 79.8% |
| 620.00 | 79.10 | 78.80 | 87.40 | 0.00 | 5 | 0 | 51.0% |
| 630.00 | 103.52 | 89.40 | 96.90 | 0.00 | 1 | 0 | 56.6% |
| 640.00 | 107.50 | 99.40 | 106.90 | -25.03 | 2 | 0 | 61.1% |
| 650.00 | 117.47 | 109.50 | 116.90 | -25.03 | 2 | 3 | 66.5% |
| 660.00 | 134.63 | 119.10 | 126.90 | 0.00 | 4 | 0 | 66.5% |
| 680.00 | 132.59 | 138.70 | 147.40 | 0.00 | 0 | 0 | 75.8% |
| 730.00 | 86.40 | 189.00 | 197.70 | 0.00 | 2 | 0 | 102.0% |
| 800.00 | 167.80 | 259.00 | 267.70 | 0.00 | 0 | 0 | 126.6% |
Sign up free to access Options Chain Data
Explore ULTA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.