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

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,66924312762


ULTA Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

ULTA Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

ULTA Mar 19, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


ULTA Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C10.520%2808405-08ULTA270319C00840000
820 C3.70-5.13%1107-07ULTA270319C00820000
800 C6.60-33.33%1206-25ULTA270319C00800000
780 C5.20-1.89%3307-02ULTA270319C00780000
760 C10.00+35.14%4408-21ULTA270319C00760000
740 C12.40-39.81%2308-21ULTA270319C00740000
720 C14.60+7.20%1407-31ULTA270319C00720000
700 C19.00+54.60%1608-24ULTA270319C00700000
680 C24.84+18.74%1508-26ULTA270319C00680000
660 C35.92+26.93%11008-07ULTA270319C00660000
640 C42.30+27.45%11808-10ULTA270319C00640000
620 C39.90+28.30%13908-26ULTA270319C00620000
600 C42.52-4.81%13308-26ULTA270319C00600000
580 C34.50-42.65%1708-17ULTA270319C00580000
565 C52.48-12.53%1608-21ULTA270319C00565000
560 C30.70-18.50%1407-01ULTA270319C00560000
555 C64.45+0.51%5208-19ULTA270319C00555000
550 C55.93-13.75%11208-18ULTA270319C00550000
545 C00%0ULTA270319C00545000
540 C79.32+5.76%21008-10ULTA270319C00540000
535 C54.700%3307-21ULTA270319C00535000
530 C75.14-4.89%5808-12ULTA270319C00530000
525 C70.28+2.60%1208-21ULTA270319C00525000
520 C76.50-4.87%11108-26ULTA270319C00520000
515 C86.400%6208-06ULTA270319C00515000
510 C89.40-1.07%10508-06ULTA270319C00510000
505 C91.50+18.52%6308-06ULTA270319C00505000
500 C95.00-2.06%41708-06ULTA270319C00500000
495 C81.60-1.81%10507-31ULTA270319C00495000
490 C84.50-1.74%21407-31ULTA270319C00490000
485 C89.300%8407-30ULTA270319C00485000
480 C67.00-1.47%11207-24ULTA270319C00480000
475 C00%0ULTA270319C00475000
470 C120.91+61.86%1808-07ULTA270319C00470000
465 C00%0ULTA270319C00465000
460 C66.89-17.54%1707-07ULTA270319C00460000
455 C00%0ULTA270319C00455000
450 C113.68+44.82%1708-21ULTA270319C00450000
445 C00%0ULTA270319C00445000
440 C77.20+1.98%6807-08ULTA270319C00440000
435 C00%0ULTA270319C00435000
430 C85.30+2.77%2407-09ULTA270319C00430000
425 C00%0ULTA270319C00425000
420 C94.40-2.78%1,2571,25707-14ULTA270319C00420000
415 C00%0ULTA270319C00415000
410 C101.10-2.32%1,2591,25807-14ULTA270319C00410000
405 C00%0ULTA270319C00405000
400 C120.68+21.09%11207-17ULTA270319C00400000
395 C00%0ULTA270319C00395000
390 C127.68+20.27%1107-17ULTA270319C00390000
385 C00%0ULTA270319C00385000
380 C00%0ULTA270319C00380000
375 C00%0ULTA270319C00375000
370 C00%0ULTA270319C00370000
365 C00%0ULTA270319C00365000
360 C157.66-22.11%1107-21ULTA270319C00360000
350 C148.40-24.47%101006-12ULTA270319C00350000
340 C00%0ULTA270319C00340000
330 C156.100%2006-17ULTA270319C00330000
320 C00%0ULTA270319C00320000
310 C00%0ULTA270319C00310000
300 C00%0ULTA270319C00300000
290 C00%0ULTA270319C00290000
280 C00%0ULTA270319C00280000
270 C00%0ULTA270319C00270000
260 C00%0ULTA270319C00260000
250 C00%0ULTA270319C00250000
240 C00%0ULTA270319C00240000
230 C00%0ULTA270319C00230000
Puts
StrikePriceChangeVolOILastContract Name
840 P00%0ULTA270319P00840000
820 P00%0ULTA270319P00820000
800 P00%0ULTA270319P00800000
780 P00%0ULTA270319P00780000
760 P00%0ULTA270319P00760000
740 P00%0ULTA270319P00740000
720 P00%0ULTA270319P00720000
700 P00%0ULTA270319P00700000
680 P00%0ULTA270319P00680000
660 P00%0ULTA270319P00660000
640 P00%0ULTA270319P00640000
620 P129.50-20.45%1307-31ULTA270319P00620000
600 P00%0ULTA270319P00600000
580 P131.830%2006-12ULTA270319P00580000
565 P00%0ULTA270319P00565000
560 P72.10-32.22%1908-26ULTA270319P00560000
555 P00%0ULTA270319P00555000
550 P00%0ULTA270319P00550000
545 P00%0ULTA270319P00545000
540 P85.10+10.95%101105-22ULTA270319P00540000
535 P58.00-17.46%1308-24ULTA270319P00535000
530 P00%0ULTA270319P00530000
525 P00%0ULTA270319P00525000
520 P51.30-1.93%1408-26ULTA270319P00520000
515 P00%0ULTA270319P00515000
510 P00%0ULTA270319P00510000
505 P00%0ULTA270319P00505000
500 P42.45-50.00%71208-24ULTA270319P00500000
495 P00%0ULTA270319P00495000
490 P76.57+9.23%22206-03ULTA270319P00490000
485 P39.00-19.59%1308-04ULTA270319P00485000
480 P32.50-49.69%21208-10ULTA270319P00480000
475 P34.75-10.44%5508-19ULTA270319P00475000
470 P32.41-7.16%1508-07ULTA270319P00470000
465 P00%0ULTA270319P00465000
460 P58.32+24.09%1307-07ULTA270319P00460000
455 P43.700%1107-21ULTA270319P00455000
450 P28.10-6.68%11608-21ULTA270319P00450000
445 P24.90-37.44%1508-05ULTA270319P00445000
440 P38.80-15.28%743105-26ULTA270319P00440000
435 P00%0ULTA270319P00435000
430 P31.15-8.38%153007-28ULTA270319P00430000
425 P00%0ULTA270319P00425000
420 P30.80-16.67%1607-21ULTA270319P00420000
415 P00%0ULTA270319P00415000
410 P34.62+7.72%2105-18ULTA270319P00410000
405 P20.560%1108-17ULTA270319P00405000
400 P13.60-49.44%13108-10ULTA270319P00400000
395 P14.80-35.37%101108-13ULTA270319P00395000
390 P22.30-2.62%11607-21ULTA270319P00390000
385 P00%0ULTA270319P00385000
380 P12.00-9.09%112808-20ULTA270319P00380000
375 P00%0ULTA270319P00375000
370 P10.05-19.60%321108-21ULTA270319P00370000
365 P9.500%4208-21ULTA270319P00365000
360 P17.26-3.03%1507-16ULTA270319P00360000
350 P7.65-60.77%41008-21ULTA270319P00350000
340 P6.55-47.60%14708-21ULTA270319P00340000
330 P6.48-57.37%5508-14ULTA270319P00330000
320 P13.650%2005-18ULTA270319P00320000
310 P10.10-17.21%235005-29ULTA270319P00310000
300 P10.880%2105-18ULTA270319P00300000
290 P4.40-38.89%1107-30ULTA270319P00290000
280 P00%0ULTA270319P00280000
270 P6.320%2205-13ULTA270319P00270000
260 P1.65+6.45%5708-26ULTA270319P00260000
250 P1.83-65.73%1108-06ULTA270319P00250000
240 P3.42+1.79%1107-17ULTA270319P00240000
230 P3.04+12.18%1207-17ULTA270319P00230000


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