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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2624,8067693,877


ULTA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ULTA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ULTA Jan 15, 2027 Exp. - Max Pain @ $440.00

Puts
Calls


ULTA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,040 C1.00-60.78%94206-05ULTA270115C01040000
1,020 C00%0ULTA270115C01020000
1,000 C0.48-96.78%2207-07ULTA270115C01000000
980 C18.25+40.38%6902-03ULTA270115C00980000
960 C0.66-17.50%1307-08ULTA270115C00960000
940 C28.60+5.65%1302-18ULTA270115C00940000
920 C2.20-88.72%1206-04ULTA270115C00920000
900 C0.75-25.00%18607-07ULTA270115C00900000
880 C1.06-82.79%119207-08ULTA270115C00880000
860 C2.10-38.24%21806-24ULTA270115C00860000
840 C2.45-44.32%1806-24ULTA270115C00840000
820 C2.90-69.31%11006-25ULTA270115C00820000
800 C2.00-41.18%11906-30ULTA270115C00800000
780 C5.20-23.53%12306-05ULTA270115C00780000
760 C4.67-25.87%47006-25ULTA270115C00760000
740 C4.40-29.15%1021506-22ULTA270115C00740000
720 C4.40-2.22%328607-09ULTA270115C00720000
700 C7.67+24.31%321206-25ULTA270115C00700000
680 C6.30+26.76%170407-06ULTA270115C00680000
660 C9.20-32.35%123207-10ULTA270115C00660000
640 C8.61+6.82%132407-08ULTA270115C00640000
620 C10.89-11.46%126807-08ULTA270115C00620000
600 C17.54+17.72%160307-10ULTA270115C00600000
580 C16.54-11.65%117707-08ULTA270115C00580000
560 C22.00+7.47%66507-09ULTA270115C00560000
540 C31.00-1.90%345207-10ULTA270115C00540000
520 C37.80+2.16%65507-10ULTA270115C00520000
500 C45.00+11.66%918907-10ULTA270115C00500000
490 C46.00-3.06%152006-23ULTA270115C00490000
480 C54.50+19.52%41707-10ULTA270115C00480000
470 C57.00+11.76%15107-10ULTA270115C00470000
460 C56.22+7.60%11507-06ULTA270115C00460000
450 C62.80+1.29%536207-09ULTA270115C00450000
440 C66.00+10.00%123207-08ULTA270115C00440000
430 C71.71-23.14%81307-08ULTA270115C00430000
420 C102.00+10.70%11506-25ULTA270115C00420000
410 C84.80+8.58%110107-02ULTA270115C00410000
400 C104.30+9.10%11506-24ULTA270115C00400000
390 C107.80-59.78%2406-16ULTA270115C00390000
380 C117.50-52.66%11306-05ULTA270115C00380000
370 C111.03-9.22%11007-08ULTA270115C00370000
360 C129.90-1.22%2706-16ULTA270115C00360000
350 C125.93-34.02%11807-08ULTA270115C00350000
340 C145.40-57.06%2206-16ULTA270115C00340000
330 C132.25+70.76%1305-12ULTA270115C00330000
320 C357.28+20.42%1602-02ULTA270115C00320000
310 C170.80-21.40%2306-16ULTA270115C00310000
300 C170.00+4.42%21,48207-02ULTA270115C00300000
290 C218.50+99.54%11807-10ULTA270115C00290000
280 C365.50+46.08%22901-05ULTA270115C00280000
270 C245.00-37.02%1905-21ULTA270115C00270000
260 C00%0ULTA270115C00260000
250 C137.36-7.69%1303-17ULTA270115C00250000
240 C153.53-0.56%121411-18ULTA270115C00240000
230 C169.49+8.34%1204-01ULTA270115C00230000
220 C181.900%2110-14ULTA270115C00220000
210 C289.70-10.59%22805-13ULTA270115C00210000
200 C348.00-8.43%1203-16ULTA270115C00200000
195 C187.45-10.95%1211-18ULTA270115C00195000
190 C00%0ULTA270115C00190000
185 C212.00+0.22%1110-31ULTA270115C00185000
180 C207.65+1.70%1103-25ULTA270115C00180000
175 C349.05+123.75%1007-24ULTA270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
1,040 P00%0ULTA270115P01040000
1,020 P00%0ULTA270115P01020000
1,000 P00%0ULTA270115P01000000
980 P00%0ULTA270115P00980000
960 P00%0ULTA270115P00960000
940 P00%0ULTA270115P00940000
920 P00%0ULTA270115P00920000
900 P00%0ULTA270115P00900000
880 P00%0ULTA270115P00880000
860 P00%0ULTA270115P00860000
840 P00%0ULTA270115P00840000
820 P00%0ULTA270115P00820000
800 P00%0ULTA270115P00800000
780 P160.700%2103-11ULTA270115P00780000
760 P124.600%1102-27ULTA270115P00760000
740 P133.55+18.29%1803-10ULTA270115P00740000
720 P275.10+148.73%10606-17ULTA270115P00720000
700 P106.40-2.47%82303-11ULTA270115P00700000
680 P94.60-4.25%143303-11ULTA270115P00680000
660 P86.90-1.47%41903-11ULTA270115P00660000
640 P170.55+0.61%11706-16ULTA270115P00640000
620 P141.70+0.76%32305-15ULTA270115P00620000
600 P143.98+13.28%24206-03ULTA270115P00600000
580 P140.00+58.91%410406-30ULTA270115P00580000
560 P121.95+18.40%24006-30ULTA270115P00560000
540 P103.50+0.15%29107-08ULTA270115P00540000
520 P78.90+8.53%16306-29ULTA270115P00520000
500 P69.20+15.72%114606-29ULTA270115P00500000
490 P72.17+11.55%14906-30ULTA270115P00490000
480 P62.25+24.25%210307-02ULTA270115P00480000
470 P60.58+10.57%128406-30ULTA270115P00470000
460 P45.90-16.35%626407-10ULTA270115P00460000
450 P40.90-12.98%128107-10ULTA270115P00450000
440 P42.20+5.61%135707-01ULTA270115P00440000
430 P32.50-12.63%211607-10ULTA270115P00430000
420 P28.90-12.16%122607-10ULTA270115P00420000
410 P25.50-21.30%1122407-10ULTA270115P00410000
400 P26.40-7.01%258407-01ULTA270115P00400000
390 P21.80-9.17%216406-23ULTA270115P00390000
380 P20.30+7.98%38006-12ULTA270115P00380000
370 P19.60+18.79%31606-30ULTA270115P00370000
360 P12.87-22.00%152607-10ULTA270115P00360000
350 P12.60-2.33%14607-02ULTA270115P00350000
340 P10.90+2.83%13006-17ULTA270115P00340000
330 P10.60+76.67%16206-05ULTA270115P00330000
320 P8.24+68.16%14406-12ULTA270115P00320000
310 P7.60-3.80%103507-06ULTA270115P00310000
300 P4.48+28.00%31706-25ULTA270115P00300000
290 P3.87+10.57%13106-29ULTA270115P00290000
280 P4.23-25.79%15106-18ULTA270115P00280000
270 P3.29-6.00%104806-30ULTA270115P00270000
260 P1.86-43.64%27002-23ULTA270115P00260000
250 P2.50-32.43%19506-11ULTA270115P00250000
240 P2.35+28.42%11206-03ULTA270115P00240000
230 P2.17+83.90%266205-22ULTA270115P00230000
220 P1.68+5.00%15406-01ULTA270115P00220000
210 P1.38-16.36%11306-09ULTA270115P00210000
200 P1.90+3.83%32903-27ULTA270115P00200000
195 P1.38-80.00%1409-18ULTA270115P00195000
190 P0.82-40.15%11310-10ULTA270115P00190000
185 P1.60+3.90%5607-31ULTA270115P00185000
180 P1.70-81.11%1207-07ULTA270115P00180000
175 P0.90-30.77%13105-18ULTA270115P00175000


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