Ulta Beauty
ULTA
545.48
-1.81
-0.33%
Ulta Beauty
US · ULTA
#834 by market cap
Listed 1970
545.48
-1.81
-0.33%
Live - 5344 symbols - heartbeat 482s ago
· 2026-10-08 07:47
Pre-market
545.99
+0.09%
After-hours
545.48
0.00%
Overnight
545.00
-0.09%
- Market cap
- 23.32B
- P/E (TTM)i
- 19.86
- P/Bi
- 8.82
- EPSi
- 25.64
- Div yieldi
- 0.00%
- 52W posi
- 38%
Reader sentiment
Are you bullish or bearish on ULTA?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
285 466
■ Call volume■ Put volume
- Puts are outnumbering calls 1.6 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 31.21% annualized vol near the money — a one-standard-deviation move to roughly $497.49–$593.47 by then.
Options-implied (~68% band), 29d
$497.49now $545.48$593.47
Analyst target range, ~12mo
$450.00avg $636.56$731.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $620.00 | Call | $0.05 | 125 | 482 | 77.37% |
| Oct 16 $510.00 | Put | $1.10 | 102 | 77 | 34.57% |
| Oct 30 $480.00 | Put | $1.45 | 77 | 1 | 31.68% |
| Oct 30 $475.00 | Put | $1.25 | 60 | 0 | 32.23% |
| Oct 2 $535.00 | Put | $3.95 | 51 | 52 | 102.72% |
| Oct 16 $490.00 | Put | $0.30 | 46 | 23 | 36.72% |
| Oct 30 $540.00 | Put | $12.70 | 24 | 25 | 29.71% |
| Oct 2 $560.00 | Call | $0.30 | 19 | 63 | 83.63% |
| Oct 30 $485.00 | Put | $1.38 | 15 | 1 | 33.17% |
| Oct 2 $555.00 | Call | $0.50 | 11 | 53 | 77.52% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (102 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $216.71 | 0 | 0 | $330.00 | $0.00 | 0 | 1 |
| $206.71 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $196.71 | 0 | 0 | $350.00 | $0.00 | 0 | 1 |
| $186.71 | 0 | 0 | $360.00 | $0.00 | 0 | 2 |
| $176.71 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $166.72 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $161.72 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $156.72 | 0 | 0 | $390.00 | $0.00 | 0 | 3 |
| $151.72 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $146.72 | 0 | 10 | $400.00 | $0.00 | 0 | 0 |
| $141.72 | 0 | 1 | $405.00 | $0.00 | 0 | 0 |
| $136.72 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $131.72 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $126.73 | 0 | 0 | $420.00 | $0.00 | 0 | 1 |
| $121.73 | 0 | 0 | $425.00 | $0.00 | 0 | 2 |
| $116.73 | 0 | 0 | $430.00 | $0.00 | 0 | 10 |
| $111.73 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $106.73 | 0 | 0 | $440.00 | $0.00 | 0 | 8 |
| $101.73 | 0 | 0 | $445.00 | $0.00 | 0 | 6 |
| $96.74 | 0 | 0 | $450.00 | $0.01 | 0 | 4 |
| $91.75 | 0 | 0 | $455.00 | $0.01 | 0 | 45 |
| $89.25 | 0 | 0 | $457.50 | $0.02 | 0 | 0 |
| $86.76 | 0 | 0 | $460.00 | $0.02 | 0 | 5 |
| $84.27 | 0 | 0 | $462.50 | $0.03 | 0 | 0 |
| $81.78 | 0 | 0 | $465.00 | $0.04 | 0 | 18 |
| $77.10 | 1 | 2 | $467.50 | $0.06 | 0 | 0 |
| $76.81 | 0 | 0 | $470.00 | $0.07 | 0 | 6 |
| $74.33 | 0 | 0 | $472.50 | $0.10 | 0 | 0 |
| $71.86 | 0 | 0 | $475.00 | $0.12 | 0 | 19 |
| $69.40 | 0 | 0 | $477.50 | $0.16 | 0 | 0 |
| $66.94 | 0 | 1 | $480.00 | $0.20 | 0 | 20 |
| $64.49 | 0 | 0 | $482.50 | $0.25 | 0 | 0 |
| $62.06 | 0 | 0 | $485.00 | $0.32 | 0 | 11 |
| $59.63 | 0 | 0 | $487.50 | $0.40 | 0 | 0 |
| $57.23 | 0 | 0 | $490.00 | $0.49 | 0 | 15 |
| $54.84 | 0 | 0 | $492.50 | $0.60 | 0 | 0 |
| $52.46 | 0 | 1 | $495.00 | $0.72 | 0 | 18 |
| $50.08 | 0 | 1 | $497.50 | $0.84 | 0 | 3 |
| $37.25 | 1 | 21 | $500.00 | $0.96 | 0 | 28 |
| $45.31 | 0 | 0 | $502.50 | $1.07 | 0 | 10 |
| $42.93 | 0 | 0 | $505.00 | $1.19 | 0 | 52 |
| $40.55 | 0 | 0 | $507.50 | $1.31 | 0 | 61 |
| $38.17 | 0 | 1 | $510.00 | $1.43 | 0 | 172 |
| $35.79 | 0 | 0 | $512.50 | $0.48 | 1 | 33 |
| $29.55 | 1 | 3 | $515.00 | $1.68 | 0 | 51 |
| $31.06 | 0 | 0 | $517.50 | $1.82 | 0 | 45 |
| $28.70 | 0 | 3 | $520.00 | $1.96 | 0 | 249 |
| $26.33 | 0 | 0 | $522.50 | $2.09 | 0 | 28 |
| $23.97 | 0 | 7 | $525.00 | $2.23 | 0 | 238 |
| $21.61 | 0 | 0 | $527.50 | $2.37 | 0 | 25 |
| $19.24 | 0 | 4 | $530.00 | $2.00 | 6 | 39 |
| $16.88 | 0 | 0 | $532.50 | $2.40 | 7 | 23 |
| $15.00 | 0 | 5 | $535.00 | $3.95 | 51 | 52 |
| $4.04 | 2 | 2 | $537.50 | $3.89 | 0 | 3 |
| $11.25 | 0 | 27 | $540.00 | $4.00 | 1 | 9 |
| $9.42 | 0 | 0 | $542.50 | $7.50 | 4 | 14 |
| $7.66 | 0 | 39 | $545.00 | $5.94 | 0 | 16 |
| $1.55 | 9 | 17 | $547.50 | $5.10 | 1 | 34 |
| $2.15 | 1 | 61 | $550.00 | $6.29 | 1 | 31 |
| $1.00 | 1 | 3 | $552.50 | $9.48 | 0 | 1 |
| $0.50 | 11 | 53 | $555.00 | $8.32 | 1 | 1 |
| $2.71 | 0 | 2 | $557.50 | $13.55 | 0 | 0 |
| $0.30 | 19 | 63 | $560.00 | $15.59 | 0 | 1 |
| $0.15 | 7 | 41 | $562.50 | $17.64 | 0 | 0 |
| $2.01 | 1 | 41 | $565.00 | $19.71 | 0 | 0 |
| $0.15 | 4 | 11 | $567.50 | $22.20 | 0 | 0 |
| $1.76 | 2 | 313 | $570.00 | $24.69 | 0 | 0 |
| $0.10 | 10 | 8 | $572.50 | $27.18 | 0 | 0 |
| $0.05 | 5 | 346 | $575.00 | $29.66 | 0 | 0 |
| $1.23 | 0 | 3 | $577.50 | $32.15 | 0 | 0 |
| $1.21 | 0 | 86 | $580.00 | $34.64 | 0 | 0 |
| $0.05 | 4 | 1 | $582.50 | $37.13 | 0 | 0 |
| $1.18 | 0 | 104 | $585.00 | $39.62 | 0 | 0 |
| $1.17 | 0 | 40 | $587.50 | $42.11 | 0 | 0 |
| $1.16 | 0 | 53 | $590.00 | $44.60 | 0 | 0 |
| $1.14 | 0 | 28 | $592.50 | $47.08 | 0 | 0 |
| $1.13 | 0 | 26 | $595.00 | $49.57 | 0 | 0 |
| $1.11 | 0 | 0 | $597.50 | $52.06 | 0 | 0 |
| $1.10 | 0 | 74 | $600.00 | $54.55 | 0 | 0 |
| $1.08 | 0 | 18 | $602.50 | $57.03 | 0 | 0 |
| $1.07 | 0 | 4 | $605.00 | $59.52 | 0 | 0 |
| $1.05 | 0 | 0 | $607.50 | $62.01 | 0 | 0 |
| $1.04 | 0 | 8 | $610.00 | $64.50 | 0 | 0 |
| $1.02 | 0 | 0 | $612.50 | $66.98 | 0 | 0 |
| $1.01 | 0 | 8 | $615.00 | $69.47 | 0 | 0 |
| $0.99 | 0 | 0 | $617.50 | $71.96 | 0 | 0 |
| $0.98 | 0 | 8 | $620.00 | $74.45 | 0 | 0 |
| $0.97 | 0 | 0 | $622.50 | $76.93 | 0 | 0 |
| $0.95 | 0 | 8 | $625.00 | $79.42 | 0 | 0 |
| $0.94 | 0 | 1 | $627.50 | $81.91 | 0 | 0 |
| $0.92 | 0 | 10 | $630.00 | $84.40 | 0 | 0 |
| $0.86 | 0 | 15 | $640.00 | $94.35 | 0 | 0 |
| $0.80 | 0 | 14 | $650.00 | $104.30 | 0 | 0 |
| $0.75 | 0 | 0 | $660.00 | $114.25 | 0 | 0 |
| $0.69 | 0 | 160 | $670.00 | $124.20 | 0 | 0 |
| $0.63 | 0 | 2 | $680.00 | $134.15 | 0 | 0 |
| $0.57 | 0 | 1 | $690.00 | $144.10 | 0 | 0 |
| $0.51 | 0 | 2 | $700.00 | $154.05 | 0 | 0 |
| $0.45 | 0 | 3 | $710.00 | $164.01 | 0 | 0 |
| $0.40 | 0 | 2 | $720.00 | $173.96 | 0 | 0 |
| $0.34 | 0 | 2 | $730.00 | $183.92 | 0 | 0 |
| $0.28 | 0 | 3 | $740.00 | $193.89 | 0 | 0 |
Oct 9, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $217.67 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $207.67 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $197.67 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $187.68 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $177.68 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $167.68 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $162.69 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $157.69 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $152.69 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $147.69 | 0 | 1 | $400.00 | $0.00 | 0 | 0 |
| $142.69 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $137.69 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $132.70 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $127.70 | 0 | 1 | $420.00 | $0.00 | 0 | 0 |
| $122.70 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $117.70 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $112.70 | 0 | 0 | $435.00 | $0.00 | 0 | 1 |
| $107.70 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $102.71 | 0 | 0 | $445.00 | $0.00 | 0 | 2 |
| $97.71 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $92.71 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $87.71 | 0 | 0 | $460.00 | $0.00 | 0 | 41 |
| $82.71 | 0 | 0 | $465.00 | $0.00 | 0 | 1,775 |
| $77.35 | 1 | 3 | $470.00 | $0.00 | 0 | 1,826 |
| $72.72 | 0 | 0 | $475.00 | $0.01 | 0 | 100 |
| $67.74 | 0 | 1 | $480.00 | $0.02 | 0 | 49 |
| $62.76 | 0 | 0 | $485.00 | $0.04 | 0 | 11 |
| $58.58 | 1 | 1 | $490.00 | $0.07 | 0 | 28 |
| $52.86 | 0 | 0 | $495.00 | $0.14 | 0 | 14 |
| $47.97 | 0 | 0 | $500.00 | $0.92 | 1 | 80 |
| $43.15 | 0 | 0 | $505.00 | $0.43 | 0 | 17 |
| $38.42 | 0 | 0 | $510.00 | $0.70 | 0 | 30 |
| $33.82 | 0 | 1 | $515.00 | $1.10 | 0 | 209 |
| $30.48 | 3 | 1 | $520.00 | $1.50 | 0 | 236 |
| $28.03 | 2 | 0 | $522.50 | $1.70 | 0 | 24 |
| $24.63 | 0 | 8 | $525.00 | $1.91 | 0 | 145 |
| $22.34 | 0 | 0 | $527.50 | $1.75 | 1 | 70 |
| $20.05 | 0 | 5 | $530.00 | $2.32 | 0 | 15 |
| $17.75 | 0 | 0 | $532.50 | $2.53 | 0 | 15 |
| $15.89 | 0 | 3 | $535.00 | $3.17 | 0 | 3 |
| $14.04 | 0 | 0 | $537.50 | $3.81 | 0 | 4 |
| $12.18 | 0 | 14 | $540.00 | $2.58 | 1 | 48 |
| $10.32 | 0 | 0 | $542.50 | $5.10 | 0 | 1 |
| $8.46 | 0 | 4 | $545.00 | $5.10 | 4 | 53 |
| $7.60 | 2 | 6 | $547.50 | $4.60 | 4 | 8 |
| $4.50 | 10 | 30 | $550.00 | $5.07 | 2 | 32 |
| $4.80 | 0 | 12 | $552.50 | $6.80 | 2 | 0 |
| $3.00 | 6 | 26 | $555.00 | $8.50 | 2 | 2 |
| $3.11 | 0 | 14 | $557.50 | $9.50 | 4 | 0 |
| $2.00 | 2 | 60 | $560.00 | $14.67 | 0 | 5 |
| $2.08 | 0 | 33 | $562.50 | $16.92 | 0 | 0 |
| $1.82 | 0 | 49 | $565.00 | $19.17 | 0 | 0 |
| $1.56 | 0 | 12 | $567.50 | $21.42 | 0 | 0 |
| $1.25 | 10 | 43 | $570.00 | $23.68 | 0 | 0 |
| $0.27 | 2 | 390 | $575.00 | $28.20 | 0 | 0 |
| $0.76 | 0 | 228 | $580.00 | $33.17 | 0 | 2 |
| $0.72 | 0 | 44 | $585.00 | $38.15 | 0 | 0 |
| $0.69 | 0 | 42 | $590.00 | $43.12 | 0 | 0 |
| $0.66 | 0 | 52 | $595.00 | $48.10 | 0 | 0 |
| $0.10 | 3 | 138 | $600.00 | $53.07 | 0 | 0 |
| $0.60 | 0 | 11 | $605.00 | $58.04 | 0 | 0 |
| $0.57 | 0 | 119 | $610.00 | $63.02 | 0 | 0 |
| $0.54 | 0 | 22 | $615.00 | $67.99 | 0 | 0 |
| $0.05 | 125 | 482 | $620.00 | $72.97 | 0 | 0 |
| $0.48 | 0 | 5 | $625.00 | $77.94 | 0 | 0 |
| $0.44 | 0 | 82 | $630.00 | $82.92 | 0 | 0 |
| $0.38 | 0 | 0 | $640.00 | $92.87 | 0 | 0 |
| $0.32 | 0 | 0 | $650.00 | $102.82 | 0 | 0 |
| $0.26 | 0 | 0 | $660.00 | $112.78 | 0 | 0 |
| $0.20 | 0 | 40 | $670.00 | $122.74 | 0 | 0 |
| $0.14 | 0 | 0 | $680.00 | $132.72 | 0 | 0 |
| $0.08 | 0 | 0 | $690.00 | $142.71 | 0 | 0 |
| $0.05 | 0 | 0 | $700.00 | $152.71 | 0 | 0 |
| $0.03 | 0 | 0 | $710.00 | $162.71 | 0 | 0 |
| $0.02 | 0 | 0 | $720.00 | $172.71 | 0 | 0 |
| $0.01 | 0 | 0 | $730.00 | $182.71 | 0 | 0 |
| $0.01 | 0 | 0 | $740.00 | $192.71 | 0 | 0 |
Oct 16, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $163.61 | 0 | 2 | $385.00 | $0.00 | 0 | 2 |
| $158.62 | 0 | 0 | $390.00 | $0.00 | 0 | 2 |
| $153.62 | 0 | 2 | $395.00 | $0.00 | 0 | 0 |
| $148.63 | 0 | 0 | $400.00 | $0.00 | 0 | 5 |
| $143.63 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $138.64 | 0 | 3 | $410.00 | $0.00 | 0 | 0 |
| $133.64 | 0 | 4 | $415.00 | $0.00 | 0 | 3 |
| $128.65 | 0 | 1 | $420.00 | $0.00 | 0 | 5 |
| $123.65 | 0 | 2 | $425.00 | $0.00 | 0 | 2 |
| $118.66 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $113.67 | 0 | 0 | $435.00 | $0.00 | 0 | 60 |
| $108.67 | 0 | 1 | $440.00 | $0.00 | 0 | 63 |
| $103.68 | 0 | 1 | $445.00 | $0.00 | 0 | 12 |
| $98.69 | 0 | 3 | $450.00 | $0.01 | 0 | 57 |
| $93.70 | 0 | 3 | $455.00 | $0.01 | 0 | 12 |
| $88.71 | 0 | 0 | $460.00 | $0.02 | 0 | 126 |
| $83.73 | 0 | 2 | $465.00 | $0.04 | 0 | 138 |
| $77.25 | 1 | 0 | $470.00 | $0.06 | 0 | 31 |
| $73.81 | 0 | 0 | $475.00 | $0.11 | 0 | 42 |
| $68.89 | 0 | 4 | $480.00 | $0.17 | 0 | 48 |
| $63.99 | 0 | 2 | $485.00 | $0.28 | 0 | 16 |
| $59.23 | 1 | 1 | $490.00 | $0.30 | 46 | 23 |
| $54.37 | 0 | 0 | $495.00 | $1.67 | 5 | 83 |
| $49.65 | 0 | 5 | $500.00 | $0.87 | 1 | 34 |
| $44.93 | 0 | 1 | $505.00 | $1.20 | 0 | 28 |
| $40.28 | 0 | 1 | $510.00 | $1.10 | 102 | 77 |
| $35.63 | 0 | 4 | $515.00 | $2.74 | 5 | 547 |
| $31.72 | 0 | 6 | $520.00 | $2.99 | 0 | 74 |
| $27.88 | 1 | 0 | $522.50 | $3.53 | 0 | 9 |
| $27.81 | 0 | 17 | $525.00 | $2.75 | 5 | 15 |
| $25.86 | 0 | 0 | $527.50 | $4.63 | 0 | 0 |
| $23.90 | 0 | 23 | $530.00 | $5.17 | 0 | 20 |
| $21.95 | 0 | 0 | $532.50 | $5.72 | 0 | 14 |
| $20.25 | 0 | 44 | $535.00 | $6.53 | 0 | 14 |
| $18.56 | 0 | 0 | $537.50 | $7.35 | 0 | 0 |
| $17.00 | 1 | 54 | $540.00 | $8.16 | 0 | 57 |
| $15.18 | 0 | 1 | $542.50 | $8.98 | 0 | 2 |
| $13.49 | 0 | 51 | $545.00 | $9.80 | 0 | 102 |
| $12.08 | 0 | 23 | $547.50 | $10.89 | 0 | 8 |
| $12.00 | 3 | 124 | $550.00 | $11.99 | 0 | 141 |
| $9.25 | 0 | 58 | $552.50 | $13.10 | 0 | 2 |
| $8.27 | 0 | 92 | $555.00 | $14.63 | 0 | 31 |
| $7.29 | 0 | 1 | $557.50 | $16.18 | 0 | 0 |
| $6.32 | 0 | 213 | $560.00 | $17.72 | 0 | 7 |
| $5.58 | 0 | 1 | $562.50 | $19.51 | 0 | 0 |
| $4.97 | 0 | 28 | $565.00 | $21.43 | 0 | 3 |
| $4.02 | 1 | 24 | $567.50 | $23.36 | 0 | 3 |
| $3.52 | 1 | 111 | $570.00 | $25.31 | 0 | 0 |
| $2.25 | 3 | 40 | $575.00 | $29.49 | 0 | 6 |
| $2.03 | 0 | 41 | $580.00 | $33.72 | 0 | 0 |
| $1.86 | 0 | 50 | $585.00 | $38.58 | 0 | 0 |
| $1.69 | 0 | 57 | $590.00 | $43.45 | 0 | 0 |
| $1.53 | 0 | 37 | $595.00 | $48.32 | 0 | 0 |
| $1.36 | 0 | 76 | $600.00 | $53.19 | 0 | 27 |
| $1.19 | 0 | 52 | $605.00 | $58.07 | 0 | 0 |
| $1.02 | 0 | 21 | $610.00 | $62.96 | 0 | 0 |
| $0.86 | 0 | 39 | $615.00 | $67.86 | 0 | 0 |
| $0.69 | 0 | 28 | $620.00 | $72.78 | 0 | 0 |
| $0.53 | 0 | 77 | $625.00 | $77.72 | 0 | 0 |
| $0.39 | 0 | 4 | $630.00 | $82.71 | 0 | 0 |
| $0.29 | 0 | 31 | $635.00 | $87.71 | 0 | 0 |
| $0.21 | 0 | 3 | $640.00 | $92.71 | 0 | 0 |
| $0.16 | 0 | 1 | $645.00 | $97.71 | 0 | 0 |
| $0.11 | 0 | 8 | $650.00 | $102.71 | 0 | 0 |
| $0.08 | 0 | 1 | $655.00 | $107.71 | 0 | 0 |
| $0.06 | 0 | 3 | $660.00 | $112.71 | 0 | 0 |
| $0.04 | 0 | 0 | $665.00 | $117.71 | 0 | 0 |
| $0.03 | 0 | 183 | $670.00 | $122.71 | 0 | 0 |
| $0.02 | 0 | 1 | $675.00 | $127.71 | 0 | 0 |
| $0.01 | 0 | 2 | $680.00 | $132.71 | 0 | 0 |
| $0.01 | 0 | 6 | $685.00 | $137.71 | 0 | 0 |
| $0.01 | 0 | 0 | $690.00 | $142.71 | 0 | 0 |
| $0.00 | 0 | 0 | $695.00 | $147.71 | 0 | 0 |
| $0.00 | 0 | 2 | $700.00 | $152.71 | 0 | 0 |
| $0.00 | 0 | 10 | $705.00 | $157.71 | 0 | 0 |
| $0.00 | 0 | 2 | $710.00 | $162.71 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $167.71 | 0 | 0 |
| $0.00 | 0 | 1 | $720.00 | $172.71 | 0 | 0 |
Oct 23, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $217.70 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $207.72 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $197.74 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $187.76 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $177.78 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $167.80 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $162.81 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $157.81 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $152.82 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $147.83 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $142.84 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $137.85 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $132.86 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $127.87 | 0 | 1 | $420.00 | $0.00 | 0 | 0 |
| $122.88 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $117.89 | 0 | 0 | $430.00 | $0.01 | 0 | 0 |
| $112.91 | 0 | 0 | $435.00 | $0.01 | 0 | 1 |
| $107.92 | 0 | 0 | $440.00 | $0.02 | 0 | 0 |
| $102.95 | 0 | 0 | $445.00 | $0.03 | 0 | 1 |
| $97.97 | 0 | 0 | $450.00 | $0.05 | 0 | 2 |
| $93.01 | 0 | 0 | $455.00 | $0.08 | 0 | 2 |
| $88.07 | 0 | 0 | $460.00 | $0.12 | 0 | 3 |
| $83.14 | 0 | 0 | $465.00 | $0.19 | 0 | 15 |
| $78.24 | 0 | 0 | $470.00 | $0.28 | 0 | 15 |
| $73.38 | 0 | 0 | $475.00 | $0.41 | 0 | 0 |
| $68.57 | 0 | 0 | $480.00 | $0.59 | 0 | 0 |
| $63.82 | 0 | 0 | $485.00 | $0.61 | 4 | 9 |
| $59.08 | 0 | 0 | $490.00 | $0.80 | 4 | 19 |
| $0.00 | 0 | 0 | $492.50 | $0.00 | 0 | 0 |
| $54.35 | 0 | 0 | $495.00 | $1.35 | 0 | 3 |
| $0.00 | 0 | 0 | $497.50 | $0.00 | 0 | 0 |
| $50.08 | 0 | 0 | $500.00 | $2.43 | 1 | 11 |
| $45.81 | 0 | 0 | $505.00 | $2.79 | 0 | 1 |
| $41.53 | 0 | 0 | $510.00 | $2.62 | 1 | 10 |
| $37.26 | 0 | 0 | $515.00 | $4.23 | 0 | 8 |
| $32.99 | 0 | 0 | $520.00 | $4.95 | 0 | 1 |
| $30.92 | 0 | 0 | $522.50 | $5.38 | 0 | 0 |
| $28.99 | 0 | 10 | $525.00 | $5.94 | 0 | 1 |
| $27.06 | 0 | 0 | $527.50 | $6.51 | 0 | 0 |
| $25.13 | 0 | 11 | $530.00 | $7.08 | 0 | 16 |
| $23.25 | 0 | 0 | $532.50 | $7.70 | 0 | 0 |
| $21.83 | 0 | 16 | $535.00 | $8.78 | 0 | 3 |
| $20.51 | 0 | 0 | $537.50 | $9.96 | 0 | 0 |
| $19.20 | 0 | 22 | $540.00 | $11.14 | 0 | 21 |
| $17.88 | 0 | 0 | $542.50 | $12.33 | 0 | 0 |
| $16.56 | 0 | 3 | $545.00 | $13.51 | 0 | 4 |
| $15.31 | 0 | 0 | $547.50 | $14.76 | 0 | 0 |
| $12.40 | 1 | 11 | $550.00 | $16.01 | 0 | 32 |
| $12.91 | 0 | 2 | $552.50 | $17.37 | 0 | 0 |
| $11.98 | 0 | 1 | $555.00 | $18.93 | 0 | 3 |
| $11.04 | 0 | 0 | $557.50 | $20.49 | 0 | 0 |
| $10.10 | 0 | 5 | $560.00 | $22.06 | 0 | 9 |
| $9.16 | 0 | 0 | $562.50 | $23.62 | 0 | 0 |
| $8.22 | 0 | 5 | $565.00 | $25.19 | 0 | 2 |
| $6.60 | 0 | 7 | $570.00 | $28.58 | 0 | 0 |
| $5.62 | 0 | 2 | $575.00 | $32.61 | 0 | 0 |
| $4.67 | 0 | 7 | $580.00 | $36.68 | 0 | 0 |
| $3.72 | 0 | 12 | $585.00 | $40.75 | 0 | 0 |
| $3.37 | 0 | 5 | $590.00 | $45.40 | 0 | 0 |
| $3.01 | 0 | 1 | $595.00 | $50.06 | 0 | 0 |
| $2.66 | 0 | 10 | $600.00 | $54.72 | 0 | 0 |
| $2.30 | 0 | 0 | $605.00 | $59.38 | 0 | 0 |
| $2.00 | 0 | 0 | $610.00 | $64.09 | 0 | 0 |
| $1.73 | 0 | 4 | $615.00 | $68.84 | 0 | 0 |
| $1.51 | 0 | 2 | $620.00 | $73.64 | 0 | 0 |
| $1.31 | 0 | 1 | $625.00 | $78.46 | 0 | 0 |
| $1.14 | 0 | 0 | $630.00 | $83.31 | 0 | 0 |
| $0.87 | 0 | 0 | $640.00 | $93.08 | 0 | 0 |
| $0.67 | 0 | 0 | $650.00 | $102.93 | 0 | 0 |
| $0.51 | 0 | 0 | $660.00 | $112.82 | 0 | 0 |
| $0.40 | 0 | 0 | $670.00 | $122.75 | 0 | 0 |
| $0.31 | 0 | 0 | $680.00 | $132.72 | 0 | 0 |
| $0.24 | 0 | 0 | $690.00 | $142.71 | 0 | 0 |
| $0.19 | 0 | 0 | $700.00 | $152.71 | 0 | 0 |
| $0.15 | 0 | 0 | $710.00 | $162.71 | 0 | 0 |
| $0.12 | 0 | 1 | $720.00 | $172.71 | 0 | 0 |
| $0.09 | 0 | 0 | $730.00 | $182.71 | 0 | 0 |
| $0.07 | 0 | 1 | $740.00 | $192.71 | 0 | 0 |
Oct 30, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $219.37 | 0 | 0 | $330.00 | $0.10 | 0 | 1 |
| $209.42 | 0 | 0 | $340.00 | $0.13 | 0 | 0 |
| $199.48 | 0 | 0 | $350.00 | $0.16 | 0 | 0 |
| $189.55 | 0 | 0 | $360.00 | $0.21 | 0 | 0 |
| $179.63 | 0 | 0 | $370.00 | $0.26 | 0 | 0 |
| $169.71 | 0 | 0 | $380.00 | $0.32 | 0 | 0 |
| $164.76 | 0 | 0 | $385.00 | $0.35 | 0 | 0 |
| $159.82 | 0 | 0 | $390.00 | $0.39 | 0 | 0 |
| $154.87 | 0 | 0 | $395.00 | $0.44 | 0 | 0 |
| $149.93 | 0 | 0 | $400.00 | $0.48 | 0 | 0 |
| $145.00 | 0 | 0 | $405.00 | $0.54 | 0 | 0 |
| $140.07 | 0 | 0 | $410.00 | $0.59 | 0 | 0 |
| $135.14 | 0 | 0 | $415.00 | $0.66 | 0 | 0 |
| $130.22 | 0 | 0 | $420.00 | $0.72 | 0 | 0 |
| $125.31 | 0 | 0 | $425.00 | $0.80 | 0 | 0 |
| $120.40 | 0 | 0 | $430.00 | $0.88 | 0 | 1 |
| $115.50 | 0 | 0 | $435.00 | $0.97 | 0 | 2 |
| $110.61 | 0 | 0 | $440.00 | $1.06 | 0 | 0 |
| $105.73 | 0 | 0 | $445.00 | $1.17 | 0 | 0 |
| $100.85 | 0 | 0 | $450.00 | $1.28 | 0 | 1 |
| $95.99 | 0 | 0 | $455.00 | $1.40 | 0 | 1 |
| $91.13 | 0 | 0 | $460.00 | $1.54 | 0 | 1 |
| $86.29 | 0 | 0 | $465.00 | $1.68 | 0 | 5 |
| $81.46 | 0 | 0 | $470.00 | $1.84 | 0 | 3 |
| $76.62 | 0 | 0 | $475.00 | $1.25 | 60 | 0 |
| $71.79 | 0 | 0 | $480.00 | $1.45 | 77 | 1 |
| $66.96 | 0 | 0 | $485.00 | $1.38 | 15 | 1 |
| $62.13 | 0 | 0 | $490.00 | $2.46 | 0 | 0 |
| $57.30 | 0 | 0 | $495.00 | $2.62 | 0 | 2 |
| $53.01 | 0 | 0 | $500.00 | $3.33 | 0 | 15 |
| $48.73 | 0 | 0 | $505.00 | $4.04 | 0 | 18 |
| $44.44 | 0 | 0 | $510.00 | $4.00 | 2 | 3 |
| $40.15 | 0 | 0 | $515.00 | $5.45 | 0 | 10 |
| $36.11 | 0 | 0 | $520.00 | $6.41 | 0 | 3 |
| $32.51 | 0 | 0 | $525.00 | $7.81 | 0 | 1 |
| $28.95 | 0 | 0 | $530.00 | $9.25 | 0 | 2 |
| $25.79 | 0 | 5 | $535.00 | $11.10 | 0 | 1 |
| $23.00 | 1 | 1 | $540.00 | $12.70 | 24 | 25 |
| $19.47 | 0 | 5 | $545.00 | $14.81 | 0 | 1 |
| $16.81 | 0 | 4 | $550.00 | $17.17 | 0 | 10 |
| $17.30 | 2 | 1 | $555.00 | $19.55 | 0 | 2 |
| $12.02 | 0 | 2 | $560.00 | $22.45 | 0 | 1 |
| $10.67 | 0 | 2 | $565.00 | $26.14 | 0 | 1 |
| $9.50 | 1 | 11 | $570.00 | $29.84 | 0 | 0 |
| $7.98 | 0 | 2 | $575.00 | $33.55 | 0 | 0 |
| $6.64 | 0 | 8 | $580.00 | $37.27 | 0 | 0 |
| $5.30 | 0 | 9 | $585.00 | $41.01 | 0 | 0 |
| $3.95 | 0 | 87 | $590.00 | $44.80 | 0 | 0 |
| $3.51 | 0 | 46 | $595.00 | $49.42 | 0 | 0 |
| $3.07 | 0 | 13 | $600.00 | $54.06 | 0 | 0 |
| $2.63 | 0 | 0 | $605.00 | $58.71 | 0 | 0 |
| $2.19 | 0 | 1 | $610.00 | $63.38 | 0 | 0 |
| $1.75 | 0 | 1 | $615.00 | $68.08 | 0 | 0 |
| $1.41 | 0 | 3 | $620.00 | $72.89 | 0 | 0 |
| $1.12 | 0 | 11 | $625.00 | $77.76 | 0 | 0 |
| $0.89 | 0 | 0 | $630.00 | $82.71 | 0 | 0 |
| $0.55 | 0 | 0 | $640.00 | $92.71 | 0 | 0 |
| $0.33 | 0 | 0 | $650.00 | $102.71 | 0 | 0 |
| $0.20 | 0 | 0 | $660.00 | $112.71 | 0 | 0 |
| $0.11 | 0 | 0 | $670.00 | $122.71 | 0 | 0 |
| $0.06 | 0 | 0 | $680.00 | $132.71 | 0 | 0 |
| $0.04 | 0 | 1 | $690.00 | $142.71 | 0 | 0 |
| $0.02 | 0 | 1 | $700.00 | $152.71 | 0 | 0 |
| $0.01 | 0 | 161 | $710.00 | $162.71 | 0 | 0 |
| $0.01 | 0 | 1 | $720.00 | $172.71 | 0 | 0 |
| $0.00 | 0 | 4 | $730.00 | $182.71 | 0 | 0 |
| $0.00 | 0 | 2 | $740.00 | $192.71 | 0 | 0 |
Nov 6, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $219.04 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $209.08 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $199.11 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $189.15 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $179.18 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $169.22 | 0 | 0 | $380.00 | $0.01 | 0 | 0 |
| $164.24 | 0 | 0 | $385.00 | $0.01 | 0 | 0 |
| $159.27 | 0 | 0 | $390.00 | $0.02 | 0 | 0 |
| $154.29 | 0 | 0 | $395.00 | $0.03 | 0 | 0 |
| $149.32 | 0 | 0 | $400.00 | $0.04 | 0 | 0 |
| $144.36 | 0 | 0 | $405.00 | $0.06 | 0 | 0 |
| $139.40 | 0 | 0 | $410.00 | $0.09 | 0 | 0 |
| $134.45 | 0 | 0 | $415.00 | $0.12 | 0 | 0 |
| $129.52 | 0 | 0 | $420.00 | $0.17 | 0 | 0 |
| $124.60 | 0 | 0 | $425.00 | $0.23 | 0 | 1 |
| $119.69 | 0 | 0 | $430.00 | $0.32 | 0 | 0 |
| $114.81 | 0 | 0 | $435.00 | $0.42 | 0 | 0 |
| $109.96 | 0 | 0 | $440.00 | $0.55 | 0 | 0 |
| $105.14 | 0 | 0 | $445.00 | $0.72 | 0 | 0 |
| $100.36 | 0 | 0 | $450.00 | $0.92 | 0 | 5 |
| $95.63 | 0 | 0 | $455.00 | $1.17 | 0 | 0 |
| $90.95 | 0 | 0 | $460.00 | $1.48 | 0 | 2 |
| $86.38 | 0 | 0 | $465.00 | $1.90 | 0 | 0 |
| $81.82 | 0 | 0 | $470.00 | $2.32 | 0 | 0 |
| $77.26 | 0 | 0 | $475.00 | $2.74 | 0 | 0 |
| $72.69 | 0 | 0 | $480.00 | $3.16 | 0 | 0 |
| $68.13 | 0 | 0 | $485.00 | $3.58 | 0 | 0 |
| $63.56 | 0 | 0 | $490.00 | $4.01 | 0 | 0 |
| $59.00 | 0 | 0 | $495.00 | $4.43 | 0 | 0 |
| $54.43 | 0 | 0 | $500.00 | $4.85 | 0 | 0 |
| $49.87 | 0 | 0 | $505.00 | $5.28 | 0 | 1 |
| $45.43 | 0 | 0 | $510.00 | $9.90 | 10 | 1 |
| $41.44 | 0 | 0 | $515.00 | $5.30 | 10 | 4 |
| $38.13 | 0 | 0 | $520.00 | $8.52 | 0 | 2 |
| $34.83 | 0 | 0 | $525.00 | $10.21 | 0 | 2 |
| $31.53 | 0 | 1 | $530.00 | $11.91 | 0 | 0 |
| $28.22 | 0 | 0 | $535.00 | $13.60 | 0 | 0 |
| $24.92 | 0 | 0 | $540.00 | $15.30 | 0 | 0 |
| $22.11 | 0 | 0 | $545.00 | $17.50 | 0 | 0 |
| $19.30 | 0 | 7 | $550.00 | $19.71 | 0 | 0 |
| $16.60 | 1 | 1 | $555.00 | $22.69 | 0 | 0 |
| $15.22 | 0 | 3 | $560.00 | $25.67 | 0 | 1 |
| $13.19 | 0 | 1 | $565.00 | $28.66 | 0 | 0 |
| $11.15 | 0 | 6 | $570.00 | $31.66 | 0 | 0 |
| $9.84 | 0 | 0 | $575.00 | $35.38 | 0 | 0 |
| $12.60 | 10 | 0 | $580.00 | $39.11 | 0 | 0 |
| $6.00 | 10 | 0 | $585.00 | $42.85 | 0 | 0 |
| $6.22 | 0 | 0 | $590.00 | $46.91 | 0 | 0 |
| $5.23 | 0 | 0 | $595.00 | $50.99 | 0 | 0 |
| $4.71 | 0 | 0 | $600.00 | $55.52 | 0 | 0 |
| $3.80 | 1 | 0 | $605.00 | $60.09 | 0 | 0 |
| $3.74 | 0 | 1 | $610.00 | $64.66 | 0 | 0 |
| $3.25 | 0 | 1 | $615.00 | $69.25 | 0 | 0 |
| $2.77 | 0 | 0 | $620.00 | $73.84 | 0 | 0 |
| $2.53 | 0 | 0 | $625.00 | $78.66 | 0 | 0 |
| $2.29 | 0 | 2 | $630.00 | $83.47 | 0 | 0 |
| $1.81 | 0 | 2 | $640.00 | $93.14 | 0 | 0 |
| $1.43 | 0 | 0 | $650.00 | $102.91 | 0 | 0 |
| $1.14 | 0 | 0 | $660.00 | $112.78 | 0 | 0 |
| $0.90 | 0 | 0 | $670.00 | $122.71 | 0 | 0 |
| $0.72 | 0 | 1 | $680.00 | $132.71 | 0 | 0 |
| $0.58 | 0 | 1 | $690.00 | $142.71 | 0 | 0 |
| $0.46 | 0 | 7 | $700.00 | $152.71 | 0 | 0 |
| $0.37 | 0 | 4 | $710.00 | $162.71 | 0 | 0 |
| $0.30 | 0 | 0 | $720.00 | $172.71 | 0 | 0 |
| $0.24 | 0 | 0 | $730.00 | $182.71 | 0 | 0 |
| $0.20 | 0 | 1 | $740.00 | $192.71 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:30, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:47:37 · For reference only, not investment advice and not tailored to your situation.