Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ULTA SALON C&F INC (ULTA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ULTA ULTA SALON C&F INC   0.265 0.332 406.39 -1.62
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 3.40 8.50 6.55 0.00 2 17  W   400 ULTA 0.00 0.05 0.05 0.00 94 198  W  
ULTA 0.05 3.80 4.00 0.00 66 31  W   405 ULTA 0.00 0.05 0.03 0.00 100 148  W  
ULTA 0.00 0.05 0.02 0.00 662 105  W   410 ULTA 1.50 4.80 3.88 0.00 45 157  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 9.70 10.30 10.80 10.87 2 20  W   400 ULTA 2.95 3.40 2.95 3.91 75 214  W  
ULTA 8.00 8.60 8.65 9.32 0 1  W   402.5 ULTA 3.80 4.10 3.60 4.85 4 9  W  
ULTA 6.60 7.00 7.40 7.91 10 107  W   405 ULTA 4.80 5.20 4.20 5.93 28 249  W  
ULTA 5.30 5.80 5.55 6.64 73 6  W   407.5 ULTA 6.00 6.50 5.50 7.16 16 2  W  
ULTA 4.20 4.70 4.50 5.51 100 42  W   410 ULTA 7.40 7.80 7.00 8.53 106 209  W  
ULTA 3.20 3.70 4.02 4.53 99 5  W   412.5 ULTA 9.00 9.40 8.50 10.04 11 2  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 11.90 12.50 13.10 15.22 6 23  W   400 ULTA 4.80 5.10 4.81 6.14 59 68  W  
ULTA 10.30 10.80 0.00 13.71 0 0  W   402.5 ULTA 5.70 6.10 0.00 7.10 0 0  W  
ULTA 8.90 9.50 9.70 12.29 1 2  W   405 ULTA 6.70 7.20 6.90 8.17 3 44  W  
ULTA 7.60 8.10 8.00 10.96 5 4  W   407.5 ULTA 7.90 8.40 7.63 9.33 2 1  W  
ULTA 6.40 6.90 6.90 9.74 68 6  W   410 ULTA 9.10 9.70 8.92 10.58 52 40  W  
ULTA 5.40 5.80 6.00 8.61 3 3  W   412.5 ULTA 10.60 11.20 0.00 11.94 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 13.80 14.20 14.70 19.78 13 38  S   400 ULTA 6.20 6.60 6.13 7.04 67 462  S  
ULTA 10.80 11.20 11.60 16.76 4 68  S   405 ULTA 8.20 8.60 8.20 8.94 34 207  S  
ULTA 8.30 8.70 9.00 14.04 19 34  S   410 ULTA 10.70 11.10 10.70 11.14 24 1035  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 15.50 16.50 13.50 24.98 2 3  W   400 ULTA 7.50 8.20 8.50 7.10 0 9  W  
ULTA 12.60 15.10 14.30 21.83 5 1  W   405 ULTA 9.60 13.00 9.90 8.80 3 3  W  
ULTA 9.90 12.40 11.30 18.92 2 4  W   410 ULTA 11.90 12.80 12.31 10.75 5 8  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 21.40 23.50 23.50 31.04 5 3  W   400 ULTA 13.60 14.90 15.50 6.57 0 13  W  
ULTA 19.10 21.70 20.62 27.74 1 1  W   405 ULTA 16.00 17.10 16.90 8.05 2 14  W  
ULTA 15.90 19.10 18.80 24.65 2 1  W   410 ULTA 18.10 19.50 18.84 9.73 6 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 22.50 24.80 0.00 38.11 0 0  W   400 ULTA 14.60 15.50 0.00 5.70 0 0  W  
ULTA 19.70 22.10 0.00 34.66 0 0  W   405 ULTA 16.20 17.70 0.00 6.93 0 0  W  
ULTA 17.10 19.50 20.77 31.39 2 0  W   410 ULTA 18.30 20.20 20.61 8.33 0 5  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ULTA 26.00 26.70 26.60 55.58 2 73  S   400 ULTA 16.50 16.90 16.27 3.60 211 463  S  
ULTA 23.30 23.70 24.80 51.91 1 17  S   405 ULTA 18.70 19.20 18.50 4.36 11 109  S  
ULTA 20.70 21.10 21.13 48.35 13 102  S   410 ULTA 21.10 21.60 20.70 5.23 49 255  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.