Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ULTA
Ulta Beauty, Inc. Common Stock
stock NASDAQ

At Close
Aug 27, 2026 3:59:59 PM EDT
540.60USD-0.476%(-2.59)1,158,137
508.25Bid   570.41Ask   62.16Spread
Pre-market
Aug 27, 2026 9:22:30 AM EDT
543.50USD+0.057%(+0.31)2,231
After-hours
Aug 27, 2026 4:59:30 PM EDT
539.91USD-0.129%(-0.69)75,758
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1975802682,543


ULTA Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Sep 4, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


ULTA Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
710.00 C00%0ULTA260904C00710000
700.00 C0.230%2208-24ULTA260904C00700000
690.00 C00%0ULTA260904C00690000
682.50 C00%0ULTA260904C00682500
680.00 C2.98+21.14%1108-12ULTA260904C00680000
677.50 C00%0ULTA260904C00677500
675.00 C0.480%622108-25ULTA260904C00675000
672.50 C0.340%341308-25ULTA260904C00672500
670.00 C0.54-73.66%5011108-25ULTA260904C00670000
667.50 C0.600%672008-25ULTA260904C00667500
665.00 C0.540%55508-25ULTA260904C00665000
662.50 C0.710%701008-25ULTA260904C00662500
660.00 C0.63-81.47%641408-25ULTA260904C00660000
657.50 C0.790%701008-25ULTA260904C00657500
655.00 C0.750%731208-25ULTA260904C00655000
652.50 C0.650%731908-25ULTA260904C00652500
650.00 C0.85-41.38%832108-25ULTA260904C00650000
647.50 C1.150%781608-25ULTA260904C00647500
645.00 C0.990%692008-25ULTA260904C00645000
642.50 C1.060%561108-25ULTA260904C00642500
640.00 C1.38-55.48%70708-25ULTA260904C00640000
637.50 C1.480%66708-25ULTA260904C00637500
635.00 C1.700%421208-25ULTA260904C00635000
632.50 C1.750%681008-25ULTA260904C00632500
630.00 C1.780%381208-25ULTA260904C00630000
627.50 C1.860%581808-25ULTA260904C00627500
625.00 C2.55-64.08%1408-25ULTA260904C00625000
622.50 C2.700%1108-25ULTA260904C00622500
620.00 C2.90-65.06%1908-25ULTA260904C00620000
617.50 C3.100%1108-25ULTA260904C00617500
615.00 C3.30-51.47%1808-25ULTA260904C00615000
612.50 C00%0ULTA260904C00612500
610.00 C8.10-8.47%1508-11ULTA260904C00610000
607.50 C00%0ULTA260904C00607500
605.00 C4.600%2107-28ULTA260904C00605000
602.50 C00%0ULTA260904C00602500
600.00 C4.35-42.00%1908-13ULTA260904C00600000
597.50 C00%0ULTA260904C00597500
595.00 C7.80+34.48%51108-12ULTA260904C00595000
592.50 C6.500%5508-24ULTA260904C00592500
590.00 C9.00-24.56%3608-12ULTA260904C00590000
587.50 C00%0ULTA260904C00587500
585.00 C9.44+85.46%3908-24ULTA260904C00585000
582.50 C8.960%1108-24ULTA260904C00582500
580.00 C9.05+50.83%43908-26ULTA260904C00580000
577.50 C00%0ULTA260904C00577500
575.00 C10.10+15.43%3508-26ULTA260904C00575000
572.50 C00%0ULTA260904C00572500
570.00 C13.46+30.68%41808-26ULTA260904C00570000
567.50 C00%0ULTA260904C00567500
565.00 C11.10-18.38%21508-25ULTA260904C00565000
562.50 C12.850%1108-25ULTA260904C00562500
560.00 C15.00-1.96%31208-25ULTA260904C00560000
557.50 C18.450%1108-26ULTA260904C00557500
555.00 C19.00+21.79%1608-26ULTA260904C00555000
552.50 C18.220%3308-24ULTA260904C00552500
550.00 C24.30+25.45%122708-26ULTA260904C00550000
547.50 C00%0ULTA260904C00547500
545.00 C18.35-12.41%3708-25ULTA260904C00545000
542.50 C21.01+9.14%1408-26ULTA260904C00542500
540.00 C20.45+11.81%11108-25ULTA260904C00540000
537.50 C28.90+7.84%5508-26ULTA260904C00537500
535.00 C23.45-10.15%114308-25ULTA260904C00535000
532.50 C23.10+5.96%1208-21ULTA260904C00532500
530.00 C29.35+17.45%61808-24ULTA260904C00530000
527.50 C25.50+15.91%111208-21ULTA260904C00527500
525.00 C30.65+19.73%51608-25ULTA260904C00525000
522.50 C00%0ULTA260904C00522500
520.00 C40.10+52.12%51808-26ULTA260904C00520000
517.50 C34.420%1108-26ULTA260904C00517500
515.00 C42.05+62.67%4508-26ULTA260904C00515000
512.50 C00%0ULTA260904C00512500
510.00 C33.40-20.48%31208-21ULTA260904C00510000
507.50 C00%0ULTA260904C00507500
505.00 C44.77+37.33%1108-03ULTA260904C00505000
502.50 C00%0ULTA260904C00502500
500.00 C42.50+37.76%44508-21ULTA260904C00500000
497.50 C00%0ULTA260904C00497500
495.00 C00%0ULTA260904C00495000
492.50 C00%0ULTA260904C00492500
490.00 C36.96-8.65%20108-14ULTA260904C00490000
487.50 C00%0ULTA260904C00487500
485.00 C28.670%2207-23ULTA260904C00485000
482.50 C00%0ULTA260904C00482500
480.00 C30.980%2207-23ULTA260904C00480000
477.50 C00%0ULTA260904C00477500
475.00 C54.600%2108-18ULTA260904C00475000
472.50 C00%0ULTA260904C00472500
470.00 C74.250%1108-26ULTA260904C00470000
467.50 C76.50+13.42%1108-26ULTA260904C00467500
465.00 C00%0ULTA260904C00465000
462.50 C00%0ULTA260904C00462500
460.00 C00%0ULTA260904C00460000
457.50 C00%0ULTA260904C00457500
455.00 C00%0ULTA260904C00455000
452.50 C00%0ULTA260904C00452500
450.00 C00%0ULTA260904C00450000
447.50 C00%0ULTA260904C00447500
445.00 C00%0ULTA260904C00445000
442.50 C00%0ULTA260904C00442500
440.00 C00%0ULTA260904C00440000
437.50 C00%0ULTA260904C00437500
435.00 C00%0ULTA260904C00435000
432.50 C00%0ULTA260904C00432500
430.00 C00%0ULTA260904C00430000
427.50 C00%0ULTA260904C00427500
425.00 C00%0ULTA260904C00425000
422.50 C00%0ULTA260904C00422500
420.00 C00%0ULTA260904C00420000
417.50 C00%0ULTA260904C00417500
415.00 C00%0ULTA260904C00415000
412.50 C00%0ULTA260904C00412500
410.00 C00%0ULTA260904C00410000
405.00 C00%0ULTA260904C00405000
400.00 C00%0ULTA260904C00400000
395.00 C00%0ULTA260904C00395000
390.00 C00%0ULTA260904C00390000
385.00 C00%0ULTA260904C00385000
380.00 C00%0ULTA260904C00380000
370.00 C00%0ULTA260904C00370000
360.00 C00%0ULTA260904C00360000
350.00 C00%0ULTA260904C00350000
340.00 C00%0ULTA260904C00340000
330.00 C00%0ULTA260904C00330000
Puts
StrikePriceChangeVolOILastContract Name
710.00 P00%0ULTA260904P00710000
700.00 P00%0ULTA260904P00700000
690.00 P00%0ULTA260904P00690000
682.50 P00%0ULTA260904P00682500
680.00 P00%0ULTA260904P00680000
677.50 P00%0ULTA260904P00677500
675.00 P00%0ULTA260904P00675000
672.50 P00%0ULTA260904P00672500
670.00 P00%0ULTA260904P00670000
667.50 P00%0ULTA260904P00667500
665.00 P00%0ULTA260904P00665000
662.50 P00%0ULTA260904P00662500
660.00 P00%0ULTA260904P00660000
657.50 P00%0ULTA260904P00657500
655.00 P00%0ULTA260904P00655000
652.50 P00%0ULTA260904P00652500
650.00 P00%0ULTA260904P00650000
647.50 P00%0ULTA260904P00647500
645.00 P00%0ULTA260904P00645000
642.50 P00%0ULTA260904P00642500
640.00 P00%0ULTA260904P00640000
637.50 P00%0ULTA260904P00637500
635.00 P00%0ULTA260904P00635000
632.50 P00%0ULTA260904P00632500
630.00 P00%0ULTA260904P00630000
627.50 P00%0ULTA260904P00627500
625.00 P00%0ULTA260904P00625000
622.50 P00%0ULTA260904P00622500
620.00 P00%0ULTA260904P00620000
617.50 P00%0ULTA260904P00617500
615.00 P00%0ULTA260904P00615000
612.50 P00%0ULTA260904P00612500
610.00 P00%0ULTA260904P00610000
607.50 P00%0ULTA260904P00607500
605.00 P00%0ULTA260904P00605000
602.50 P00%0ULTA260904P00602500
600.00 P00%0ULTA260904P00600000
597.50 P00%0ULTA260904P00597500
595.00 P00%0ULTA260904P00595000
592.50 P00%0ULTA260904P00592500
590.00 P00%0ULTA260904P00590000
587.50 P00%0ULTA260904P00587500
585.00 P00%0ULTA260904P00585000
582.50 P00%0ULTA260904P00582500
580.00 P00%0ULTA260904P00580000
577.50 P00%0ULTA260904P00577500
575.00 P00%0ULTA260904P00575000
572.50 P00%0ULTA260904P00572500
570.00 P00%0ULTA260904P00570000
567.50 P00%0ULTA260904P00567500
565.00 P00%0ULTA260904P00565000
562.50 P00%0ULTA260904P00562500
560.00 P42.75+0.35%11408-26ULTA260904P00560000
557.50 P00%0ULTA260904P00557500
555.00 P37.09+24.88%61508-12ULTA260904P00555000
552.50 P00%0ULTA260904P00552500
550.00 P33.13-8.30%918908-26ULTA260904P00550000
547.50 P32.71+2.15%11508-26ULTA260904P00547500
545.00 P26.85-11.97%123408-26ULTA260904P00545000
542.50 P24.390%1108-26ULTA260904P00542500
540.00 P23.40-25.00%2110908-26ULTA260904P00540000
537.50 P27.55-9.32%11508-26ULTA260904P00537500
535.00 P21.43-16.68%285608-26ULTA260904P00535000
532.50 P23.15-7.03%2308-26ULTA260904P00532500
530.00 P19.69-9.35%46526408-26ULTA260904P00530000
527.50 P21.66-17.55%161708-24ULTA260904P00527500
525.00 P20.20-3.99%36522208-26ULTA260904P00525000
522.50 P25.570%2108-18ULTA260904P00522500
520.00 P17.12-16.73%13726608-26ULTA260904P00520000
517.50 P00%0ULTA260904P00517500
515.00 P13.21-24.64%413008-26ULTA260904P00515000
512.50 P16.10-6.99%22508-26ULTA260904P00512500
510.00 P14.59-11.74%3519008-26ULTA260904P00510000
507.50 P15.09-13.52%61608-25ULTA260904P00507500
505.00 P13.04-10.38%6416308-26ULTA260904P00505000
502.50 P13.140%1108-25ULTA260904P00502500
500.00 P8.85-29.76%6719208-26ULTA260904P00500000
497.50 P14.65-4.25%2508-21ULTA260904P00497500
495.00 P16.08+3.74%16208-20ULTA260904P00495000
492.50 P00%0ULTA260904P00492500
490.00 P8.07-20.10%2010208-26ULTA260904P00490000
487.50 P00%0ULTA260904P00487500
485.00 P7.20-41.56%102608-26ULTA260904P00485000
482.50 P00%0ULTA260904P00482500
480.00 P6.23-11.00%13408-26ULTA260904P00480000
477.50 P00%0ULTA260904P00477500
475.00 P6.50-31.14%61308-19ULTA260904P00475000
472.50 P00%0ULTA260904P00472500
470.00 P4.23-11.88%2708-26ULTA260904P00470000
467.50 P4.17-37.76%401908-26ULTA260904P00467500
465.00 P4.60-13.21%81608-25ULTA260904P00465000
462.50 P4.68-19.31%592308-25ULTA260904P00462500
460.00 P2.25-59.96%2808-26ULTA260904P00460000
457.50 P3.540%894108-25ULTA260904P00457500
455.00 P9.650%1107-29ULTA260904P00455000
452.50 P2.50-9.09%12708-26ULTA260904P00452500
450.00 P2.40-3.23%12608-26ULTA260904P00450000
447.50 P2.30-27.22%802108-25ULTA260904P00447500
445.00 P2.45-16.95%741208-25ULTA260904P00445000
442.50 P2.00-18.70%793708-25ULTA260904P00442500
440.00 P1.32-24.57%62708-26ULTA260904P00440000
437.50 P1.45-43.14%882008-25ULTA260904P00437500
435.00 P1.59-23.56%923408-25ULTA260904P00435000
432.50 P1.35-27.42%101208-25ULTA260904P00432500
430.00 P1.22-35.11%1002908-25ULTA260904P00430000
427.50 P1.10-25.68%502808-25ULTA260904P00427500
425.00 P1.10-21.99%322608-25ULTA260904P00425000
422.50 P0.86-31.75%10508-25ULTA260904P00422500
420.00 P1.14-22.45%502508-21ULTA260904P00420000
417.50 P0.850%621608-25ULTA260904P00417500
415.00 P0.76-14.61%301808-25ULTA260904P00415000
412.50 P0.700%821708-25ULTA260904P00412500
410.00 P0.66-1.49%522108-25ULTA260904P00410000
405.00 P0.56-6.67%652908-25ULTA260904P00405000
400.00 P0.25-44.44%13208-26ULTA260904P00400000
395.00 P0.690%592008-25ULTA260904P00395000
390.00 P0.10-60.00%11708-26ULTA260904P00390000
385.00 P0.28-17.65%4708-26ULTA260904P00385000
380.00 P0.050%2208-26ULTA260904P00380000
370.00 P00%0ULTA260904P00370000
360.00 P00%0ULTA260904P00360000
350.00 P0.15-81.25%5508-13ULTA260904P00350000
340.00 P0.700%1107-27ULTA260904P00340000
330.00 P0.18-70.00%1207-29ULTA260904P00330000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC