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

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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
312075956


ULTA Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Sep 25, 2026 Exp. - Max Pain @ $535.00

Puts
Calls


ULTA Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C00%0ULTA260925C00740000
730 C0.58-83.38%9908-21ULTA260925C00730000
720 C2.450%1108-14ULTA260925C00720000
710 C0.70-49.28%808008-18ULTA260925C00710000
700 C1.44+44.00%1551308-19ULTA260925C00700000
690 C1.12-5.88%2208-26ULTA260925C00690000
680 C1.74-53.10%2208-19ULTA260925C00680000
670 C00%0ULTA260925C00670000
660 C2.200%1108-24ULTA260925C00660000
650 C5.750%1108-07ULTA260925C00650000
640 C2.70+28.57%1108-18ULTA260925C00640000
630 C00%0ULTA260925C00630000
625 C00%0ULTA260925C00625000
620 C6.030%4208-26ULTA260925C00620000
615 C7.50-49.90%1108-13ULTA260925C00615000
610 C11.930%12708-06ULTA260925C00610000
605 C7.000%2108-18ULTA260925C00605000
600 C7.00-23.08%5708-25ULTA260925C00600000
595 C8.00+86.05%11508-18ULTA260925C00595000
590 C12.80-19.85%2208-12ULTA260925C00590000
585 C10.25-31.30%1108-13ULTA260925C00585000
580 C10.50-33.96%12608-13ULTA260925C00580000
575 C12.40+33.33%11008-18ULTA260925C00575000
570 C00%0ULTA260925C00570000
565 C20.53-43.13%1108-12ULTA260925C00565000
560 C19.10-7.10%1608-25ULTA260925C00560000
555 C25.02+71.96%11608-19ULTA260925C00555000
550 C13.28-15.68%11208-17ULTA260925C00550000
545 C25.07-9.17%141008-26ULTA260925C00545000
540 C33.04+20.36%221408-26ULTA260925C00540000
535 C27.80-17.99%2808-25ULTA260925C00535000
530 C00%0ULTA260925C00530000
525 C38.48+3.30%5808-24ULTA260925C00525000
520 C00%0ULTA260925C00520000
515 C00%0ULTA260925C00515000
510 C00%0ULTA260925C00510000
505 C00%0ULTA260925C00505000
500 C00%0ULTA260925C00500000
495 C00%0ULTA260925C00495000
490 C49.280%1108-21ULTA260925C00490000
485 C00%0ULTA260925C00485000
480 C00%0ULTA260925C00480000
475 C00%0ULTA260925C00475000
470 C00%0ULTA260925C00470000
465 C00%0ULTA260925C00465000
460 C00%0ULTA260925C00460000
455 C00%0ULTA260925C00455000
450 C00%0ULTA260925C00450000
445 C00%0ULTA260925C00445000
440 C00%0ULTA260925C00440000
435 C00%0ULTA260925C00435000
430 C00%0ULTA260925C00430000
425 C00%0ULTA260925C00425000
420 C00%0ULTA260925C00420000
415 C00%0ULTA260925C00415000
410 C00%0ULTA260925C00410000
405 C00%0ULTA260925C00405000
400 C00%0ULTA260925C00400000
395 C00%0ULTA260925C00395000
390 C00%0ULTA260925C00390000
385 C00%0ULTA260925C00385000
380 C00%0ULTA260925C00380000
370 C00%0ULTA260925C00370000
360 C00%0ULTA260925C00360000
350 C00%0ULTA260925C00350000
340 C00%0ULTA260925C00340000
330 C00%0ULTA260925C00330000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0ULTA260925P00740000
730 P00%0ULTA260925P00730000
720 P00%0ULTA260925P00720000
710 P00%0ULTA260925P00710000
700 P00%0ULTA260925P00700000
690 P00%0ULTA260925P00690000
680 P00%0ULTA260925P00680000
670 P00%0ULTA260925P00670000
660 P00%0ULTA260925P00660000
650 P00%0ULTA260925P00650000
640 P00%0ULTA260925P00640000
630 P00%0ULTA260925P00630000
625 P00%0ULTA260925P00625000
620 P00%0ULTA260925P00620000
615 P00%0ULTA260925P00615000
610 P00%0ULTA260925P00610000
605 P00%0ULTA260925P00605000
600 P00%0ULTA260925P00600000
595 P00%0ULTA260925P00595000
590 P00%0ULTA260925P00590000
585 P00%0ULTA260925P00585000
580 P00%0ULTA260925P00580000
575 P00%0ULTA260925P00575000
570 P00%0ULTA260925P00570000
565 P00%0ULTA260925P00565000
560 P00%0ULTA260925P00560000
555 P00%0ULTA260925P00555000
550 P00%0ULTA260925P00550000
545 P28.42-23.91%6508-26ULTA260925P00545000
540 P26.31-24.74%261208-26ULTA260925P00540000
535 P29.99+4.13%2708-26ULTA260925P00535000
530 P23.66+7.79%813908-11ULTA260925P00530000
525 P24.75+0.61%11008-26ULTA260925P00525000
520 P22.10+2.93%7908-25ULTA260925P00520000
515 P21.25-18.89%1004808-26ULTA260925P00515000
510 P18.53-4.68%30415308-26ULTA260925P00510000
505 P17.23+18.83%11408-25ULTA260925P00505000
500 P16.05+26.38%410408-25ULTA260925P00500000
495 P12.92-19.25%101208-24ULTA260925P00495000
490 P12.65-26.02%2308-25ULTA260925P00490000
485 P00%0ULTA260925P00485000
480 P13.75+56.25%1108-13ULTA260925P00480000
475 P15.000%261008-14ULTA260925P00475000
470 P00%0ULTA260925P00470000
465 P9.20-3.16%1108-18ULTA260925P00465000
460 P9.500%4208-13ULTA260925P00460000
455 P6.60-12.58%1108-18ULTA260925P00455000
450 P10.25+86.36%3408-17ULTA260925P00450000
445 P00%0ULTA260925P00445000
440 P00%0ULTA260925P00440000
435 P2.72-2.86%7308-12ULTA260925P00435000
430 P1.77-52.16%224308-26ULTA260925P00430000
425 P2.45-22.22%17508-19ULTA260925P00425000
420 P00%0ULTA260925P00420000
415 P2.81+33.81%12308-14ULTA260925P00415000
410 P2.38+16.10%702508-14ULTA260925P00410000
405 P0.75-46.43%9012408-25ULTA260925P00405000
400 P1.54+35.09%768608-13ULTA260925P00400000
395 P0.550%2508708-26ULTA260925P00395000
390 P00%0ULTA260925P00390000
385 P00%0ULTA260925P00385000
380 P0.600%32808-10ULTA260925P00380000
370 P0.400%1867208-10ULTA260925P00370000
360 P00%0ULTA260925P00360000
350 P00%0ULTA260925P00350000
340 P00%0ULTA260925P00340000
330 P00%0ULTA260925P00330000


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