Free Trial

Ulta Beauty (ULTA) Options Chain & Prices

Ulta Beauty logo
$541.01 -1.92 (-0.35%)
Closing price 10/14/2025 04:00 PM Eastern
Extended Trading
$546.98 +5.97 (+1.10%)
As of 04:39 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ULTA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$440.00$102.313Call2 - - 0
(+0)
79.17%
(+19.99%)
0.9993142
10/17/2025$445.00$97.319Call3 - - 11
(+1)
76.92%
(+19.18%)
0.9988393
10/17/2025$450.00$92.330Call32 - 18
(+1)
74.68%
(+18.37%)
0.9982253
10/17/2025$465.00$77.372Call22 - 22
(+0)
68.06%
(+15.94%)
0.994911
10/17/2025$480.00$0.146Put10 - 10256
(+0)
61.59%
(+13.48%)
-0.0140011
10/17/2025$487.50$0.226Put13 - 130
(+0)
58.43%
(+12.24%)
-0.021618
10/17/2025$490.00$0.263Put1 - - 210
(-1)
57.39%
(+11.83%)
-0.0250351
10/17/2025$492.50$0.306Put9 - 90
(+0)
56.35%
(+11.41%)
-0.0290283
10/17/2025$497.50$0.416Put20 - 200
(+0)
54.31%
(+10.59%)
-0.039174
10/17/2025$500.00$0.487Put1 - - 189
(+26)
53.30%
(+10.17%)
-0.0455621
10/17/2025$502.50$0.571Put400 - - 12
(+0)
52.30%
(+9.76%)
-0.0530378
10/17/2025$507.50$0.789Put400 - - 16
(+12)
50.34%
(+8.93%)
-0.0719828
10/17/2025$510.00$0.929Put22 - 140
(+19)
49.38%
(+8.52%)
-0.0838592
10/17/2025$515.00$1.293Put1129161
(+98)
47.51%
(+7.71%)
-0.1137393
10/17/2025$517.50$1.529Put11 - 20
(+11)
46.61%
(+7.31%)
-0.1324431
10/17/2025$520.00$1.810Put3 - 3120
(+25)
45.73%
(+6.92%)
-0.1539192
10/17/2025$522.50$2.144Put2 - - 34
(+23)
44.88%
(+6.54%)
-0.1786481
10/17/2025$525.00$2.540Put4 - 1178
(+8)
44.06%
(+6.17%)
-0.206812
10/17/2025$527.50$3.007Put5 - - 6
(+0)
43.28%
(+5.82%)
-0.2386242
10/17/2025$530.00$3.559Put73 - 4899
(+44)
42.53%
(+5.48%)
-0.27441610
10/17/2025$530.00$15.875Call5 - 5310
(+0)
42.53%
(+5.48%)
0.7301182
10/17/2025$532.50$4.205Put66 - 18
(+2)
41.83%
(+5.16%)
-0.3139594
10/17/2025$532.50$14.013Call1 - - 2
(+2)
41.83%
(+5.16%)
0.6913531
10/17/2025$535.00$4.959Put55 - 56
(-1)
41.19%
(+4.87%)
-0.357271
10/17/2025$535.00$12.257Call4 - - 439
(+4)
41.19%
(+4.87%)
0.6489872
10/17/2025$537.50$5.834Put54 - 20
(-8)
40.60%
(+4.61%)
-0.4040524
10/17/2025$537.50$10.617Call3 - 116
(+6)
40.60%
(+4.61%)
0.6033672
10/17/2025$540.00$6.836Put31178
(+18)
40.07%
(+4.39%)
-0.4535143
10/17/2025$540.00$9.104Call11 - 69
(-3)
40.07%
(+4.39%)
0.5550771
10/17/2025$542.50$7.976Put7753241
(+0)
39.60%
(+4.20%)
-0.50489121
10/17/2025$542.50$7.725Call1 - 18
(+5)
39.60%
(+4.20%)
0.5048341
10/17/2025$545.00$9.264Put40 - 409
(-10)
39.21%
(+4.05%)
-0.55736613
10/17/2025$545.00$6.488Call1812364
(+6)
39.21%
(+4.05%)
0.4537519
10/17/2025$547.50$10.698Put15 - 158
(+0)
38.90%
(+3.94%)
-0.6095798
10/17/2025$547.50$5.394Call9625
(+4)
38.90%
(+3.94%)
0.4028726
10/17/2025$550.00$4.439Call23167154
(+0)
38.66%
(+3.88%)
0.35324411
10/17/2025$552.50$13.987Put22 - 5
(+0)
38.49%
(+3.87%)
-0.7085862
10/17/2025$552.50$3.623Call2171015
(+11)
38.49%
(+3.87%)
0.3061538
10/17/2025$555.00$2.933Call41256
(-5)
38.41%
(+3.90%)
0.2623113
10/17/2025$557.50$17.795Put1 - - 15
(-17)
38.40%
(+3.97%)
-0.7941211
10/17/2025$560.00$19.857Put1 - 18
(-4)
38.46%
(+4.09%)
-0.8305931
10/17/2025$560.00$1.884Call2219380
(+2)
38.46%
(+4.09%)
0.1866526
10/17/2025$562.50$1.499Call4052216
(+6)
38.59%
(+4.24%)
0.15542611
10/17/2025$565.00$1.189Call1349121
(+86)
38.78%
(+4.42%)
0.1285264
10/17/2025$567.50$0.940Call402 - 143
(-2)
39.02%
(+4.63%)
0.1056610
10/17/2025$570.00$0.744Call3837 - 78
(-3)
39.32%
(+4.86%)
0.08649713
10/17/2025$572.50$0.588Call1 - 19
(+2)
39.66%
(+5.11%)
0.0705671
10/17/2025$577.50$36.119Put11 - 1
(+0)
40.44%
(+5.65%)
-0.9732151
10/17/2025$580.00$0.292Call2 - 257
(-1)
40.88%
(+5.94%)
0.0379192
10/17/2025$595.00$0.077Call421415
(+0)
43.94%
(+7.73%)
0.0110659
10/17/2025$600.00$0.051Call1 - 175
(+1)
45.05%
(+8.32%)
0.0074391
10/17/2025$622.50$0.009Call4013946
(+4)
50.24%
(+10.85%)
0.0014034
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ULTA) was last updated on 10/15/2025 by MarketBeat.com Staff
From Our Partners