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
Jul 13, 2026 3:59:52 PM EDT
473.24USD+0.862%(+4.04)544,882
455.07Bid   497.32Ask   42.25Spread
Pre-market
Jul 13, 2026 9:29:30 AM EDT
473.00USD+0.810%(+3.80)389
After-hours
Jul 10, 2026 4:53:30 PM EDT
468.00USD-0.211%(-0.99)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82761343360


ULTA Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Nov 20, 2026 Exp. - Max Pain @ $535.00

Puts
Calls


ULTA Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,040 C8.00-23.08%12102-20ULTA261120C01040000
1,020 C00%0ULTA261120C01020000
1,000 C1.60+6.67%1206-01ULTA261120C01000000
980 C1.77-77.39%2203-16ULTA261120C00980000
960 C00%0ULTA261120C00960000
940 C00%0ULTA261120C00940000
920 C00%0ULTA261120C00920000
900 C3.40+38.78%1204-21ULTA261120C00900000
880 C0.51-80.38%11306-17ULTA261120C00880000
875 C2.70-20.59%1204-14ULTA261120C00875000
870 C0.60-80.65%1306-17ULTA261120C00870000
865 C3.20+6.67%1406-02ULTA261120C00865000
860 C3.10-6.06%1304-14ULTA261120C00860000
855 C3.30-5.71%1204-14ULTA261120C00855000
850 C3.400.00%1104-20ULTA261120C00850000
845 C3.60-20.00%1204-14ULTA261120C00845000
840 C4.00-84.62%1104-14ULTA261120C00840000
835 C1.800%1106-04ULTA261120C00835000
830 C2.15-67.91%1406-04ULTA261120C00830000
825 C1.90-72.86%1406-04ULTA261120C00825000
820 C28.800%3203-06ULTA261120C00820000
815 C00%0ULTA261120C00815000
810 C00%0ULTA261120C00810000
805 C7.200%1104-06ULTA261120C00805000
800 C6.00-9.09%1205-07ULTA261120C00800000
795 C2.45-73.37%1406-04ULTA261120C00795000
790 C2.55-74.50%1506-04ULTA261120C00790000
785 C00%0ULTA261120C00785000
780 C00%0ULTA261120C00780000
775 C7.300%1105-29ULTA261120C00775000
770 C00%0ULTA261120C00770000
765 C2.900%1106-04ULTA261120C00765000
760 C00%0ULTA261120C00760000
755 C20.06-48.83%1103-13ULTA261120C00755000
750 C00%0ULTA261120C00750000
745 C47.86-10.49%101001-28ULTA261120C00745000
740 C00%0ULTA261120C00740000
735 C5.200%1106-04ULTA261120C00735000
730 C17.000%1103-13ULTA261120C00730000
725 C65.200%1102-02ULTA261120C00725000
720 C13.30+0.76%1303-27ULTA261120C00720000
715 C1.52-52.05%120207-01ULTA261120C00715000
710 C13.00-80.42%1105-29ULTA261120C00710000
705 C26.00-68.86%1403-13ULTA261120C00705000
700 C3.92-47.03%1206-26ULTA261120C00700000
695 C00%0ULTA261120C00695000
690 C18.900%1103-25ULTA261120C00690000
685 C00%0ULTA261120C00685000
680 C5.20+10.64%3406-16ULTA261120C00680000
675 C3.400%2207-09ULTA261120C00675000
670 C7.500%1106-04ULTA261120C00670000
665 C00%0ULTA261120C00665000
660 C103.50+4.65%2802-12ULTA261120C00660000
655 C00%0ULTA261120C00655000
650 C6.00-7.69%3906-23ULTA261120C00650000
645 C93.100%2103-05ULTA261120C00645000
640 C20.50-76.97%3406-02ULTA261120C00640000
635 C6.300%1107-10ULTA261120C00635000
630 C6.70+22.71%1407-10ULTA261120C00630000
625 C7.10-13.41%11107-10ULTA261120C00625000
620 C7.40-66.21%11107-10ULTA261120C00620000
615 C8.000%1107-10ULTA261120C00615000
610 C8.40+23.53%2507-10ULTA261120C00610000
605 C9.00+23.29%2307-10ULTA261120C00605000
600 C9.50+20.25%52807-10ULTA261120C00600000
595 C10.10+18.82%2507-10ULTA261120C00595000
590 C10.80+18.68%2707-10ULTA261120C00590000
585 C11.60+20.83%21407-10ULTA261120C00585000
580 C12.30+18.27%32007-10ULTA261120C00580000
575 C13.40+20.72%2507-10ULTA261120C00575000
570 C14.00+16.67%41207-10ULTA261120C00570000
565 C14.80+17.46%1607-10ULTA261120C00565000
560 C16.10+18.38%21207-10ULTA261120C00560000
555 C16.80+15.86%11207-10ULTA261120C00555000
550 C18.30+18.83%21707-10ULTA261120C00550000
545 C19.10+16.46%21307-10ULTA261120C00545000
540 C21.20+15.85%145207-10ULTA261120C00540000
535 C21.90+16.49%11207-10ULTA261120C00535000
530 C20.00+6.38%11007-08ULTA261120C00530000
525 C21.30+6.50%11407-08ULTA261120C00525000
520 C22.70+13.50%1907-08ULTA261120C00520000
515 C24.10+4.33%11707-08ULTA261120C00515000
510 C26.20+6.50%32907-08ULTA261120C00510000
505 C27.00-1.82%11507-08ULTA261120C00505000
500 C29.58+3.17%21406-18ULTA261120C00500000
495 C39.20-3.92%41806-16ULTA261120C00495000
490 C41.90+2.70%41906-16ULTA261120C00490000
485 C50.20-1.97%101706-11ULTA261120C00485000
480 C40.10+5.53%4806-23ULTA261120C00480000
475 C54.80-3.52%2106-11ULTA261120C00475000
470 C61.00-22.39%14706-11ULTA261120C00470000
465 C60.40+8.24%2606-11ULTA261120C00465000
460 C44.50-10.70%8407-08ULTA261120C00460000
455 C46.70-6.41%2307-08ULTA261120C00455000
450 C49.40-10.20%121007-08ULTA261120C00450000
445 C52.00-57.13%6407-08ULTA261120C00445000
440 C54.00+3.85%81107-08ULTA261120C00440000
435 C00%0ULTA261120C00435000
430 C00%0ULTA261120C00430000
425 C00%0ULTA261120C00425000
420 C64.00-61.21%201007-06ULTA261120C00420000
415 C00%0ULTA261120C00415000
410 C129.90+12.96%2105-22ULTA261120C00410000
405 C00%0ULTA261120C00405000
400 C134.60-14.27%2205-29ULTA261120C00400000
395 C00%0ULTA261120C00395000
390 C155.610%1103-31ULTA261120C00390000
385 C00%0ULTA261120C00385000
380 C00%0ULTA261120C00380000
375 C00%0ULTA261120C00375000
370 C00%0ULTA261120C00370000
360 C214.400%3304-22ULTA261120C00360000
350 C00%0ULTA261120C00350000
340 C00%0ULTA261120C00340000
330 C00%0ULTA261120C00330000
320 C00%0ULTA261120C00320000
310 C00%0ULTA261120C00310000
300 C175.00-16.07%202006-15ULTA261120C00300000
290 C00%0ULTA261120C00290000
280 C00%0ULTA261120C00280000
270 C00%0ULTA261120C00270000
Puts
StrikePriceChangeVolOILastContract Name
1,040 P00%0ULTA261120P01040000
1,020 P00%0ULTA261120P01020000
1,000 P00%0ULTA261120P01000000
980 P00%0ULTA261120P00980000
960 P00%0ULTA261120P00960000
940 P00%0ULTA261120P00940000
920 P00%0ULTA261120P00920000
900 P00%0ULTA261120P00900000
880 P00%0ULTA261120P00880000
875 P00%0ULTA261120P00875000
870 P00%0ULTA261120P00870000
865 P00%0ULTA261120P00865000
860 P00%0ULTA261120P00860000
855 P00%0ULTA261120P00855000
850 P00%0ULTA261120P00850000
845 P00%0ULTA261120P00845000
840 P00%0ULTA261120P00840000
835 P00%0ULTA261120P00835000
830 P00%0ULTA261120P00830000
825 P00%0ULTA261120P00825000
820 P00%0ULTA261120P00820000
815 P00%0ULTA261120P00815000
810 P00%0ULTA261120P00810000
805 P00%0ULTA261120P00805000
800 P00%0ULTA261120P00800000
795 P00%0ULTA261120P00795000
790 P00%0ULTA261120P00790000
785 P00%0ULTA261120P00785000
780 P00%0ULTA261120P00780000
775 P00%0ULTA261120P00775000
770 P00%0ULTA261120P00770000
765 P00%0ULTA261120P00765000
760 P00%0ULTA261120P00760000
755 P00%0ULTA261120P00755000
750 P00%0ULTA261120P00750000
745 P00%0ULTA261120P00745000
740 P00%0ULTA261120P00740000
735 P00%0ULTA261120P00735000
730 P00%0ULTA261120P00730000
725 P98.200%3202-05ULTA261120P00725000
720 P93.900%1002-05ULTA261120P00720000
715 P93.000%1102-05ULTA261120P00715000
710 P98.200%21820003-03ULTA261120P00710000
705 P00%0ULTA261120P00705000
700 P00%0ULTA261120P00700000
695 P95.700%1102-02ULTA261120P00695000
690 P00%0ULTA261120P00690000
685 P00%0ULTA261120P00685000
680 P00%0ULTA261120P00680000
675 P00%0ULTA261120P00675000
670 P00%0ULTA261120P00670000
665 P150.200%2003-20ULTA261120P00665000
660 P60.700%381902-17ULTA261120P00660000
655 P59.300%2002-18ULTA261120P00655000
650 P00%0ULTA261120P00650000
645 P00%0ULTA261120P00645000
640 P00%0ULTA261120P00640000
635 P00%0ULTA261120P00635000
630 P00%0ULTA261120P00630000
625 P172.000%22007-02ULTA261120P00625000
620 P111.250%1103-23ULTA261120P00620000
615 P108.90+23.50%2103-26ULTA261120P00615000
610 P00%0ULTA261120P00610000
605 P00%0ULTA261120P00605000
600 P96.00+83.38%9903-13ULTA261120P00600000
595 P86.650%1103-13ULTA261120P00595000
590 P48.650%1101-28ULTA261120P00590000
585 P00%0ULTA261120P00585000
580 P46.40+2.43%2203-06ULTA261120P00580000
575 P77.100%8803-13ULTA261120P00575000
570 P79.21+6.61%1103-16ULTA261120P00570000
565 P00%0ULTA261120P00565000
560 P69.500%1105-06ULTA261120P00560000
555 P66.92+16.85%1104-30ULTA261120P00555000
550 P98.03+52.91%5506-03ULTA261120P00550000
545 P94.95+60.66%1106-17ULTA261120P00545000
540 P94.03+49.54%2706-04ULTA261120P00540000
535 P57.30-4.90%1205-04ULTA261120P00535000
530 P61.30+7.51%51905-11ULTA261120P00530000
525 P67.70+33.01%2305-12ULTA261120P00525000
520 P83.60+48.49%2606-17ULTA261120P00520000
515 P56.470%1104-10ULTA261120P00515000
510 P00%0ULTA261120P00510000
505 P55.400%2206-25ULTA261120P00505000
500 P52.60-22.10%21506-25ULTA261120P00500000
495 P55.70+6.64%1306-09ULTA261120P00495000
490 P47.10-5.67%21006-25ULTA261120P00490000
485 P44.700%2206-25ULTA261120P00485000
480 P42.00-15.66%2906-25ULTA261120P00480000
475 P39.70-23.65%2906-25ULTA261120P00475000
470 P45.20+14.43%71606-12ULTA261120P00470000
465 P34.90-27.44%26706-25ULTA261120P00465000
460 P36.00-18.18%101206-29ULTA261120P00460000
455 P41.500%2006-18ULTA261120P00455000
450 P32.00-16.23%2307-10ULTA261120P00450000
445 P26.80-26.78%11406-25ULTA261120P00445000
440 P30.20+13.02%2607-10ULTA261120P00440000
435 P21.600%2104-29ULTA261120P00435000
430 P30.00+38.89%203107-06ULTA261120P00430000
425 P00%0ULTA261120P00425000
420 P23.30+17.09%12905-14ULTA261120P00420000
415 P25.20+18.53%1106-17ULTA261120P00415000
410 P14.60-33.64%21006-26ULTA261120P00410000
405 P00%0ULTA261120P00405000
400 P15.40-15.85%112507-10ULTA261120P00400000
395 P00%0ULTA261120P00395000
390 P11.55-30.42%1106-25ULTA261120P00390000
385 P16.100%2103-24ULTA261120P00385000
380 P13.93+27.33%1506-30ULTA261120P00380000
375 P15.67+9.58%2405-20ULTA261120P00375000
370 P11.53+31.02%11507-01ULTA261120P00370000
360 P10.00+14.94%1106-30ULTA261120P00360000
350 P8.20-3.53%1206-30ULTA261120P00350000
340 P5.800%1107-07ULTA261120P00340000
330 P4.67-0.64%1407-07ULTA261120P00330000
320 P3.80+61.70%1207-02ULTA261120P00320000
310 P4.700%1106-03ULTA261120P00310000
300 P2.930%1104-27ULTA261120P00300000
290 P4.31+5.90%1104-06ULTA261120P00290000
280 P2.52-13.10%1705-27ULTA261120P00280000
270 P1.39-30.50%1,0001906-12ULTA261120P00270000


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