Home Options ULTAChain

ULTA

Ulta Beauty, Inc.Close $493.12EOD only

Max Pain

$495.00

Next expiry May 22, 2026

Expected Move

±$12.65

2.6% from close

Price Gap

+1.88

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

ULTA Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	125.97	129.00	136.70	0.00	10	10	250.0%	0.964	0.0009	-1.862	0.029	0.019
390.00	128.80	100.50	108.10	0.00	0	5	154.2%	0.983	0.0008	-0.645	0.016	0.021
400.00	138.90	90.50	98.30	0.00	2	6	142.7%	0.979	0.0010	-0.700	0.018	0.021
410.00	71.10	79.00	86.10	0.00	4	2	157.7%	0.950	0.0018	-1.538	0.038	0.021
420.00	61.17	69.00	76.20	0.00	4	2	143.3%	0.942	0.0022	-1.571	0.043	0.021
430.00	139.30	59.10	66.30	0.00	2	3	128.7%	0.932	0.0028	-1.597	0.048	0.022
440.00	103.10	50.40	57.70	0.00	2	22	81.8%	0.972	0.0021	-0.524	0.023	0.023
450.00	96.20	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.053	0.000	0.025
455.00	40.68	34.20	41.50	0.00	28	13	90.7%	0.892	0.0056	-1.587	0.068	0.022
457.50	30.68	31.80	39.00	-7.64	4	13	86.6%	0.886	0.0061	-1.572	0.070	0.022
460.00	28.30	29.30	36.50	-59.10	4	0	82.4%	0.880	0.0067	-1.554	0.073	0.022
470.00	20.90	19.80	26.50	-5.90	2	22	65.5%	0.846	0.0099	-1.463	0.087	0.021
475.00	22.70	15.20	21.40	0.00	2	9	55.9%	0.824	0.0127	-1.365	0.094	0.021
477.50	21.99	13.00	20.30	0.00	5	6	61.1%	0.770	0.0136	-1.736	0.111	0.020
480.00	16.80	11.00	17.20	6.80	2	16	52.2%	0.765	0.0161	-1.506	0.112	0.020
482.50	20.73	11.40	15.60	0.00	3	3	53.0%	0.719	0.0174	-1.670	0.123	0.019
485.00	6.00	7.80	14.00	-2.00	1	6	53.1%	0.673	0.0186	-1.785	0.132	0.018
490.00	6.70	7.10	8.90	0.00	2	31	40.7%	0.592	0.0261	-1.475	0.142	0.016
492.50	3.90	5.70	7.60	-0.26	1	52	40.9%	0.526	0.0267	-1.515	0.145	0.014
495.00	4.99	4.60	6.70	0.49	8	40	42.6%	0.461	0.0256	-1.568	0.145	0.012
497.50	3.27	3.60	5.50	0.00	2	5	41.8%	0.396	0.0253	-1.493	0.141	0.010
500.00	3.50	2.15	5.00	1.00	70	98	44.4%	0.345	0.0227	-1.513	0.135	0.009
502.50	3.22	2.10	3.60	1.47	4	17	40.9%	0.274	0.0223	-1.258	0.122	0.007
505.00	2.41	0.30	3.00	0.66	3	16	41.5%	0.226	0.0199	-1.151	0.110	0.006
507.50	1.70	0.85	2.20	0.15	5	9	39.9%	0.171	0.0174	-0.936	0.093	0.005
510.00	1.37	0.05	1.50	0.12	28	33	38.0%	0.120	0.0144	-0.700	0.073	0.003
512.50	1.25	0.25	1.60	-0.68	8	21	42.4%	0.114	0.0125	-0.753	0.070	0.003
515.00	0.50	0.25	1.45	-0.20	4	39	44.4%	0.097	0.0106	-0.702	0.063	0.003
517.50	0.40	0.30	2.35	-0.20	2	15	56.0%	0.128	0.0102	-1.076	0.076	0.003
520.00	0.40	0.05	0.80	-0.10	2	255	43.2%	0.051	0.0066	-0.414	0.038	0.001
522.50	1.70	0.00	2.25	0.00	1	33	50.3%	0.063	0.0067	-0.572	0.045	0.002
525.00	0.25	0.10	1.85	-0.07	34	38	51.3%	0.052	0.0057	-0.503	0.039	0.001
527.50	3.00	0.00	1.20	0.00	0	1	57.1%	0.059	0.0056	-0.613	0.043	0.002
530.00	0.19	0.00	3.00	0.00	1	22	63.7%	0.067	0.0056	-0.757	0.047	0.002
532.50	0.15	0.00	3.50	-0.07	1	6	69.6%	0.072	0.0054	-0.876	0.050	0.002
535.00	1.82	0.00	3.00	0.00	83	52	69.6%	0.060	0.0047	-0.763	0.044	0.002
537.50	1.17	0.00	3.20	0.00	8	5	73.7%	0.061	0.0045	-0.813	0.044	0.002
540.00	0.20	0.00	3.10	0.00	1	32	75.9%	0.057	0.0041	-0.791	0.042	0.001
542.50	0.10	0.00	3.00	0.00	13	34	78.1%	0.053	0.0038	-0.769	0.039	0.001
545.00	0.48	0.00	2.20	0.43	1	12	75.0%	0.038	0.0030	-0.571	0.030	0.001
547.50	0.30	0.00	3.10	0.00	1	8	84.2%	0.050	0.0034	-0.796	0.038	0.001
550.00	0.05	0.00	3.00	0.00	1	13	86.2%	0.047	0.0031	-0.773	0.036	0.001
552.50	2.40	0.00	0.60	0.00	1	4	64.5%	0.009	0.0011	-0.148	0.009	0.000
555.00	1.95	0.00	0.25	0.00	20	15	58.5%	0.003	0.0005	-0.055	0.004	0.000
557.50	0.37	0.00	4.30	0.00	56	28	102.9%	0.058	0.0031	-1.094	0.042	0.002
560.00	0.34	0.00	4.70	0.00	30	15	108.1%	0.061	0.0031	-1.192	0.044	0.002
562.50	0.31	0.00	4.80	0.00	10	40	111.4%	0.060	0.0029	-1.218	0.044	0.002
565.00	0.20	0.00	4.80	0.00	1	2	114.1%	0.059	0.0028	-1.221	0.043	0.002
567.50	0.85	0.00	4.80	0.00	0	24	116.7%	0.057	0.0027	-1.223	0.042	0.001
570.00	0.07	0.00	4.80	0.00	1	12	119.4%	0.056	0.0026	-1.225	0.041	0.001
572.50	0.73	0.00	4.80	0.00	0	25	121.9%	0.054	0.0025	-1.226	0.040	0.001
575.00	0.64	0.00	4.80	0.00	141	69	124.5%	0.053	0.0024	-1.228	0.039	0.001
577.50	0.40	0.00	4.80	0.00	0	20	127.1%	0.052	0.0023	-1.230	0.039	0.001
580.00	2.32	0.00	4.80	0.00	1	1	129.6%	0.050	0.0022	-1.231	0.038	0.001
585.00	1.87	0.00	4.80	0.00	8	3	134.6%	0.048	0.0020	-1.233	0.037	0.001
590.00	8.85	0.00	4.80	0.00	4	40	139.5%	0.046	0.0019	-1.235	0.035	0.001
592.50	1.50	0.00	4.80	0.00	0	2	141.9%	0.045	0.0018	-1.236	0.035	0.001
595.00	1.00	0.00	4.80	0.00	2	7	144.3%	0.044	0.0018	-1.237	0.034	0.001
597.50	0.77	0.00	4.80	0.00	0	0	146.7%	0.043	0.0017	-1.237	0.034	0.001
600.00	0.05	0.00	4.80	0.00	1	11	149.1%	0.043	0.0017	-1.238	0.033	0.001
602.50	0.73	0.00	4.80	0.00	1	3	151.4%	0.042	0.0016	-1.238	0.033	0.001
605.00	3.05	0.00	4.80	0.00	5	6	153.7%	0.041	0.0016	-1.239	0.032	0.001
610.00	5.98	0.00	4.80	0.00	0	1	158.3%	0.040	0.0015	-1.239	0.031	0.001
620.00	4.69	0.00	4.80	0.00	1	1	167.3%	0.037	0.0013	-1.240	0.030	0.001
625.00	0.68	0.00	4.80	0.00	28	13	171.7%	0.036	0.0013	-1.241	0.029	0.001
630.00	0.55	0.00	4.80	0.00	36	16	176.0%	0.035	0.0012	-1.241	0.028	0.001
650.00	2.15	0.00	4.80	0.00	0	1	192.8%	0.031	0.0010	-1.240	0.026	0.001
660.00	1.70	0.00	4.80	0.00	0	1	200.8%	0.030	0.0009	-1.238	0.025	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
330.00	0.31	0.00	4.80	0.00	186	94	278.4%	-0.020	0.0005	-1.230	0.018	-0.001
380.00	0.56	0.00	4.80	0.00	28	14	195.5%	-0.030	0.0010	-1.226	0.025	-0.001
390.00	0.16	0.00	4.80	0.00	2	4	179.9%	-0.034	0.0011	-1.224	0.027	-0.001
400.00	1.10	0.00	4.80	0.00	11	46	164.4%	-0.037	0.0014	-1.220	0.030	-0.001
420.00	0.30	0.00	1.00	-1.00	6	249	95.8%	-0.011	0.0008	-0.246	0.010	-0.000
425.00	0.15	0.00	3.30	0.00	9	9	115.0%	-0.037	0.0019	-0.838	0.029	-0.001
430.00	0.18	0.00	1.70	0.00	2	27	93.0%	-0.021	0.0015	-0.432	0.019	-0.001
440.00	0.50	0.00	1.65	0.00	1	6	79.7%	-0.025	0.0020	-0.419	0.021	-0.001
447.50	0.90	0.00	1.75	0.00	2	5	71.1%	-0.030	0.0026	-0.444	0.025	-0.001
450.00	0.40	0.05	0.65	-0.48	3	66	56.3%	-0.013	0.0016	-0.173	0.012	-0.000
452.50	0.90	0.00	1.75	0.00	1	11	64.6%	-0.034	0.0032	-0.443	0.028	-0.001
455.00	0.35	0.05	1.15	-1.15	7	21	56.4%	-0.025	0.0029	-0.304	0.022	-0.001
457.50	0.52	0.10	0.90	-1.27	1	30	51.3%	-0.023	0.0029	-0.252	0.020	-0.001
460.00	0.78	0.15	1.90	-2.22	3	85	57.1%	-0.047	0.0047	-0.512	0.036	-0.001
462.50	1.07	0.05	2.05	-0.97	2	35	54.1%	-0.052	0.0054	-0.522	0.039	-0.001
465.00	1.00	0.50	1.70	-1.00	39	127	51.3%	-0.058	0.0062	-0.541	0.042	-0.002
467.50	1.02	0.30	1.60	-2.05	1	40	53.5%	-0.085	0.0080	-0.755	0.057	-0.002
470.00	0.85	0.45	3.00	-1.49	7	147	51.0%	-0.097	0.0092	-0.796	0.063	-0.003
472.50	6.40	0.70	2.20	0.00	6	8	51.5%	-0.126	0.0110	-0.965	0.076	-0.003
475.00	1.47	0.80	2.25	-4.53	9	58	47.8%	-0.140	0.0127	-0.961	0.081	-0.004
477.50	5.50	1.20	2.35	0.00	2	6	44.4%	-0.158	0.0149	-0.969	0.088	-0.004
480.00	2.15	1.50	2.95	-4.35	28	103	44.4%	-0.200	0.0172	-1.122	0.102	-0.005
482.50	3.95	2.25	4.40	-5.50	1	5	49.3%	-0.267	0.0183	-1.464	0.120	-0.007
485.00	4.20	2.90	4.40	-6.45	15	13	44.1%	-0.297	0.0215	-1.375	0.126	-0.008
487.50	7.20	3.30	5.40	0.00	3	1	44.5%	-0.355	0.0229	-1.492	0.136	-0.010
490.00	5.45	3.50	6.40	-5.87	8	38	44.2%	-0.414	0.0241	-1.548	0.142	-0.011
492.50	7.62	4.40	7.60	-2.20	5	4	44.4%	-0.475	0.0246	-1.584	0.145	-0.013
495.00	16.60	5.60	8.90	0.00	2	106	44.3%	-0.537	0.0245	-1.576	0.145	-0.015
497.50	4.08	6.80	10.40	0.00	0	2	44.8%	-0.596	0.0237	-1.547	0.141	-0.017
500.00	14.18	9.00	12.30	-7.07	2	40	46.9%	-0.646	0.0217	-1.551	0.136	-0.018
502.50	4.41	9.80	15.60	0.00	0	2	56.8%	-0.663	0.0176	-1.854	0.133	-0.019
505.00	16.00	12.10	18.00	-5.14	30	30	61.3%	-0.690	0.0158	-1.930	0.129	-0.020
507.50	12.80	14.90	20.30	0.00	0	2	64.9%	-0.716	0.0143	-1.964	0.124	-0.020
510.00	30.00	15.30	22.40	0.00	2	18	66.9%	-0.742	0.0132	-1.927	0.118	-0.021
515.00	36.96	20.00	26.80	0.00	1	2	71.6%	-0.785	0.0112	-1.861	0.107	-0.023
517.50	38.59	22.60	29.20	0.00	2	3	75.0%	-0.799	0.0103	-1.872	0.103	-0.023
520.00	27.40	24.70	31.50	0.00	2	1	77.5%	-0.814	0.0095	-1.844	0.098	-0.024
522.50	37.99	27.40	33.90	11.12	1	2	52.0%	-0.930	0.0071	-0.578	0.049	-0.027
525.00	44.79	29.30	36.60	0.00	1	18	52.6%	-0.943	0.0059	-0.487	0.041	-0.027
527.50	37.25	31.40	38.80	14.25	2	7	50.4%	-0.963	0.0044	-0.314	0.030	-0.028
530.00	36.40	34.10	41.30	0.00	2	2	54.6%	-0.961	0.0043	-0.365	0.031	-0.028
535.00	38.15	39.50	46.20	0.00	1	0	62.4%	-0.959	0.0039	-0.441	0.032	-0.028
537.50	57.11	43.30	48.70	0.00	0	1	74.0%	-0.939	0.0045	-0.759	0.044	-0.028
540.00	46.22	44.10	51.20	0.00	1	0	64.3%	-0.970	0.0029	-0.338	0.025	-0.029
542.50	47.86	47.00	53.70	0.00	0	1	70.3%	-0.964	0.0031	-0.441	0.029	-0.029
545.00	22.68	50.60	56.20	0.00	1	0	81.1%	-0.949	0.0036	-0.716	0.038	-0.029
550.00	52.49	53.80	61.20	0.00	1	0	71.0%	-0.980	0.0019	-0.256	0.018	-0.030
555.00	23.90	59.40	66.20	0.00	1	0	81.9%	-0.972	0.0021	-0.413	0.023	-0.030
560.00	31.05	63.90	71.20	0.00	1	0	81.4%	-0.981	0.0016	-0.279	0.017	-0.030
562.50	41.10	66.50	73.70	0.00	0	0	84.9%	-0.980	0.0015	-0.305	0.017	-0.030
565.00	44.50	67.20	74.90	0.00	0	0	121.4%	-0.929	0.0031	-1.445	0.050	-0.029
575.00	27.24	79.20	86.20	0.00	0	0	98.3%	-0.981	0.0013	-0.353	0.017	-0.031
580.00	53.40	82.40	89.90	0.00	0	0	137.5%	-0.938	0.0024	-1.462	0.044	-0.030
590.00	41.20	93.70	101.20	0.00	0	0	104.4%	-0.989	0.0008	-0.214	0.011	-0.032
595.00	62.30	97.20	104.90	0.00	0	0	152.7%	-0.945	0.0020	-1.473	0.040	-0.031
600.00	63.20	103.80	111.20	0.00	2	0	113.9%	-0.989	0.0007	-0.236	0.011	-0.033
610.00	83.50	112.10	119.80	0.00	2	0	165.8%	-0.953	0.0016	-1.429	0.036	-0.032
620.00	83.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.073	0.000	-0.034
630.00	92.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.074	0.000	-0.035
640.00	83.50	144.00	151.20	0.00	2	0	147.3%	-0.990	0.0005	-0.276	0.010	-0.035
720.00	191.20	224.00	231.20	0.00	0	0	200.0%	-0.993	0.0003	-0.250	0.007	-0.039

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.