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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
312475318


ULTA Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Oct 2, 2026 Exp. - Max Pain @ $525.00

Puts
Calls


ULTA Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C2.00+37.93%2408-26ULTA261002C00740000
730 C1.600%2208-26ULTA261002C00730000
720 C2.00+37.93%1208-26ULTA261002C00720000
710 C2.00+37.93%2308-26ULTA261002C00710000
700 C2.00+57.48%1208-26ULTA261002C00700000
690 C1.450%1108-18ULTA261002C00690000
680 C1.450%2208-18ULTA261002C00680000
670 C00%0ULTA261002C00670000
660 C00%0ULTA261002C00660000
650 C00%0ULTA261002C00650000
640 C00%0ULTA261002C00640000
630 C00%0ULTA261002C00630000
625 C00%0ULTA261002C00625000
620 C6.20-0.80%4608-26ULTA261002C00620000
615 C6.940%5508-25ULTA261002C00615000
610 C00%0ULTA261002C00610000
605 C00%0ULTA261002C00605000
600 C00%0ULTA261002C00600000
595 C00%0ULTA261002C00595000
590 C11.49-8.08%2408-26ULTA261002C00590000
585 C13.250%482108-26ULTA261002C00585000
580 C14.60-1.35%2208-26ULTA261002C00580000
575 C15.60-13.33%864808-26ULTA261002C00575000
570 C17.20+4.56%109608-26ULTA261002C00570000
565 C19.05+10.12%81108-26ULTA261002C00565000
560 C21.00+10.82%211808-26ULTA261002C00560000
555 C25.200%1108-24ULTA261002C00555000
550 C22.650%6308-21ULTA261002C00550000
545 C26.83-16.81%121608-26ULTA261002C00545000
540 C28.40-0.35%201108-26ULTA261002C00540000
535 C31.000%1108-19ULTA261002C00535000
530 C33.300%4208-26ULTA261002C00530000
525 C38.550%3308-19ULTA261002C00525000
520 C33.270%1108-18ULTA261002C00520000
515 C47.10+39.47%1108-19ULTA261002C00515000
510 C32.450%1108-14ULTA261002C00510000
505 C00%0ULTA261002C00505000
500 C00%0ULTA261002C00500000
495 C00%0ULTA261002C00495000
490 C00%0ULTA261002C00490000
485 C00%0ULTA261002C00485000
480 C00%0ULTA261002C00480000
475 C00%0ULTA261002C00475000
470 C00%0ULTA261002C00470000
465 C00%0ULTA261002C00465000
460 C00%0ULTA261002C00460000
455 C00%0ULTA261002C00455000
450 C00%0ULTA261002C00450000
445 C00%0ULTA261002C00445000
440 C00%0ULTA261002C00440000
435 C00%0ULTA261002C00435000
430 C00%0ULTA261002C00430000
425 C00%0ULTA261002C00425000
420 C00%0ULTA261002C00420000
415 C00%0ULTA261002C00415000
410 C00%0ULTA261002C00410000
405 C107.560%1108-14ULTA261002C00405000
400 C116.750%201008-14ULTA261002C00400000
395 C00%0ULTA261002C00395000
390 C00%0ULTA261002C00390000
385 C00%0ULTA261002C00385000
380 C00%0ULTA261002C00380000
370 C00%0ULTA261002C00370000
360 C00%0ULTA261002C00360000
350 C00%0ULTA261002C00350000
340 C00%0ULTA261002C00340000
330 C00%0ULTA261002C00330000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0ULTA261002P00740000
730 P00%0ULTA261002P00730000
720 P00%0ULTA261002P00720000
710 P00%0ULTA261002P00710000
700 P00%0ULTA261002P00700000
690 P00%0ULTA261002P00690000
680 P00%0ULTA261002P00680000
670 P00%0ULTA261002P00670000
660 P00%0ULTA261002P00660000
650 P00%0ULTA261002P00650000
640 P00%0ULTA261002P00640000
630 P00%0ULTA261002P00630000
625 P00%0ULTA261002P00625000
620 P00%0ULTA261002P00620000
615 P00%0ULTA261002P00615000
610 P00%0ULTA261002P00610000
605 P00%0ULTA261002P00605000
600 P00%0ULTA261002P00600000
595 P00%0ULTA261002P00595000
590 P00%0ULTA261002P00590000
585 P00%0ULTA261002P00585000
580 P00%0ULTA261002P00580000
575 P00%0ULTA261002P00575000
570 P00%0ULTA261002P00570000
565 P00%0ULTA261002P00565000
560 P42.000%1108-24ULTA261002P00560000
555 P00%0ULTA261002P00555000
550 P00%0ULTA261002P00550000
545 P30.31-21.68%4408-26ULTA261002P00545000
540 P36.40+12.45%6208-25ULTA261002P00540000
535 P31.48+4.52%2308-26ULTA261002P00535000
530 P00%0ULTA261002P00530000
525 P26.05+0.58%11508-26ULTA261002P00525000
520 P23.60+3.15%6908-25ULTA261002P00520000
515 P22.04-26.78%1005108-26ULTA261002P00515000
510 P19.55-4.45%30415108-26ULTA261002P00510000
505 P15.80-14.73%12408-26ULTA261002P00505000
500 P15.80-30.09%4208-26ULTA261002P00500000
495 P14.10-52.20%8208-26ULTA261002P00495000
490 P13.10-47.47%8408-24ULTA261002P00490000
485 P00%0ULTA261002P00485000
480 P00%0ULTA261002P00480000
475 P00%0ULTA261002P00475000
470 P9.38-29.79%1208-19ULTA261002P00470000
465 P15.400%6208-17ULTA261002P00465000
460 P10.86-24.21%2308-18ULTA261002P00460000
455 P4.93-43.98%13508-24ULTA261002P00455000
450 P9.48-18.28%2308-18ULTA261002P00450000
445 P5.400%5508-25ULTA261002P00445000
440 P4.890%5508-25ULTA261002P00440000
435 P00%0ULTA261002P00435000
430 P2.250%221008-26ULTA261002P00430000
425 P3.60+30.91%1208-21ULTA261002P00425000
420 P3.36-29.85%1108-18ULTA261002P00420000
415 P00%0ULTA261002P00415000
410 P00%0ULTA261002P00410000
405 P00%0ULTA261002P00405000
400 P00%0ULTA261002P00400000
395 P00%0ULTA261002P00395000
390 P0.91-43.13%1308-25ULTA261002P00390000
385 P00%0ULTA261002P00385000
380 P00%0ULTA261002P00380000
370 P00%0ULTA261002P00370000
360 P1.000%2208-17ULTA261002P00360000
350 P1.200%1108-17ULTA261002P00350000
340 P00%0ULTA261002P00340000
330 P1.100%1108-17ULTA261002P00330000


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