Detailed ULTA options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ULTA.
This page focuses on a single options expiration date for ULTA – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ULTA into 2026-02-06.
This ULTA 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ULTA expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ULTA 260206C00690000 | 690.00 | 3.6 | 0.05 | 5.1 | 504 | 531 | 47.02% | YES |
| ULTA 260206C00685000 | 685.00 | 5.75 | 2.4 | 7.5 | 505 | 509 | 47.41% | YES |
| ULTA 260206C00655000 | 655.00 | 35.5 | 29.8 | 35.9 | 1 | 46 | 74.56% | YES |
| ULTA 260206C00680000 | 680.00 | 11.1 | 6.1 | 10 | 7 | 43 | 44.18% | YES |
| ULTA 260206C00740000 | 740.00 | 0.7 | 0 | 4.8 | 1 | 41 | 118.29% | |
| ULTA 260206C00675000 | 675.00 | 15.02 | 10.6 | 16.4 | 6 | 35 | 67.98% | YES |
| ULTA 260206C00700000 | 700.00 | 0.25 | 0 | 1.95 | 4 | 35 | 46.00% | |
| ULTA 260206C00710000 | 710.00 | 0.35 | 0 | 0.5 | 1 | 35 | 43.90% | |
| ULTA 260206C00662500 | 662.50 | 23 | 22.8 | 28.5 | 3 | 29 | 65.04% | YES |
| ULTA 260206C00725000 | 725.00 | 0.33 | 0 | 0.5 | 1 | 29 | 56.06% | |
| ULTA 260206C00665000 | 665.00 | 18.5 | 19.2 | 26 | 2 | 28 | 53.47% | YES |
| ULTA 260206C00600000 | 600.00 | 90.01 | 85.5 | 89.8 | 27 | 28 | 161.04% | YES |
| ULTA 260206C00670000 | 670.00 | 19.9 | 15.2 | 21.4 | 3 | 27 | 52.25% | YES |
| ULTA 260206C00605000 | 605.00 | 84.98 | 80.6 | 84.8 | 25 | 25 | 154.30% | YES |
| ULTA 260206C00705000 | 705.00 | 0.01 | 0 | 1.1 | 2 | 24 | 45.70% | |
| ULTA 260206C00702500 | 702.50 | 0.97 | 0 | 1.1 | 39 | 24 | 41.48% | |
| ULTA 260206C00750000 | 750.00 | 0.41 | 0 | 0.6 | 13 | 22 | 86.13% | |
| ULTA 260206C00687500 | 687.50 | 5.63 | 0.4 | 5.9 | 11 | 20 | 44.92% | YES |
| ULTA 260206C00737500 | 737.50 | 0.3 | 0 | 4.8 | 0 | 20 | 114.53% | |
| ULTA 260206C00715000 | 715.00 | 0.01 | 0 | 4.8 | 2 | 20 | 78.22% | |
| ULTA 260206C00717500 | 717.50 | 0.31 | 0 | 4.8 | 0 | 19 | 82.52% | |
| ULTA 260206C00657500 | 657.50 | 20.13 | 28.1 | 33.7 | 15 | 18 | 77.44% | YES |
| ULTA 260206C00650000 | 650.00 | 23.88 | 35.4 | 41.4 | 12 | 17 | 91.24% | YES |
| ULTA 260206C00720000 | 720.00 | 0.32 | 0 | 0.5 | 10 | 17 | 50.20% | |
| ULTA 260206C00660000 | 660.00 | 30.1 | 25.4 | 31.3 | 3 | 16 | 72.14% | YES |
| ULTA 260206C00722500 | 722.50 | 1.02 | 0 | 4.8 | 0 | 15 | 90.89% | |
| ULTA 260206C00580000 | 580.00 | 110.23 | 104.4 | 111.2 | 10 | 15 | 197.66% | YES |
| ULTA 260206C00630000 | 630.00 | 51.2 | 55.7 | 61.2 | 1 | 15 | 127.59% | YES |
| ULTA 260206C00645000 | 645.00 | 31 | 40.8 | 46.2 | 1 | 13 | 101.71% | YES |
| ULTA 260206C00677500 | 677.50 | 7 | 7.4 | 13.8 | 2 | 13 | 60.71% | YES |
| ULTA 260206C00672500 | 672.50 | 18.9 | 11.9 | 17.6 | 10 | 12 | 63.50% | YES |
| ULTA 260206C00550000 | 550.00 | 105.3 | 135.4 | 141.2 | 20 | 12 | 262.99% | YES |
| ULTA 260206C00400000 | 400.00 | 277.18 | 284 | 291.2 | 2 | 12 | 517.68% | YES |
| ULTA 260206C00540000 | 540.00 | 115.26 | 145.4 | 151.2 | 8 | 11 | 280.66% | YES |
| ULTA 260206C00360000 | 360.00 | 299.41 | 324 | 331.3 | 8 | 11 | 610.74% | YES |
| ULTA 260206C00732500 | 732.50 | 0.28 | 0 | 4.8 | 1 | 11 | 106.86% | |
| ULTA 260206C00410000 | 410.00 | 267.21 | 273.6 | 281.3 | 2 | 11 | 486.52% | YES |
| ULTA 260206C00635000 | 635.00 | 18.5 | 50.6 | 56.4 | 5 | 11 | 119.58% | YES |
| ULTA 260206C00667500 | 667.50 | 21.68 | 17.9 | 23.7 | 3 | 10 | 57.20% | YES |
| ULTA 260206C00730000 | 730.00 | 0.82 | 0 | 4.8 | 1 | 9 | 102.95% | |
| ULTA 260206C00520000 | 520.00 | 168.92 | 165.4 | 171.2 | 6 | 9 | 316.65% | YES |
| ULTA 260206C00682500 | 682.50 | 3.2 | 3.2 | 9.2 | 3 | 9 | 49.62% | YES |
| ULTA 260206C00370000 | 370.00 | 289.44 | 314 | 321.2 | 14 | 7 | 583.79% | YES |
| ULTA 260206C00735000 | 735.00 | 1.25 | 0 | 4.8 | 1 | 7 | 110.72% | |
| ULTA 260206C00560000 | 560.00 | 92.24 | 125 | 131.2 | 16 | 7 | 239.84% | YES |
| ULTA 260206C00652500 | 652.50 | 9.1 | 32.8 | 38.7 | 6 | 7 | 84.67% | YES |
| ULTA 260206C00500000 | 500.00 | 154.73 | 183.6 | 191.2 | 32 | 7 | 315.72% | YES |
| ULTA 260206C00340000 | 340.00 | 317.22 | 344 | 351.2 | 12 | 6 | 655.18% | YES |
| ULTA 260206C00490000 | 490.00 | 164.43 | 193.6 | 201.2 | 26 | 6 | 333.01% | YES |
| ULTA 260206C00480000 | 480.00 | 174.08 | 205.1 | 211.2 | 16 | 6 | 385.74% | YES |
| ULTA 260206C00450000 | 450.00 | 204.82 | 235 | 241.2 | 34 | 6 | 442.19% | YES |
| ULTA 260206C00420000 | 420.00 | 234.2 | 263.6 | 271.2 | 4 | 6 | 462.89% | YES |
| ULTA 260206C00727500 | 727.50 | 0.65 | 0 | 4.8 | 0 | 6 | 99.00% | |
| ULTA 260206C00697500 | 697.50 | 2.61 | 0 | 1.65 | 1 | 6 | 38.18% | |
| ULTA 260206C00510000 | 510.00 | 144.77 | 175.7 | 181.2 | 14 | 5 | 339.99% | YES |
| ULTA 260206C00430000 | 430.00 | 240.77 | 255.1 | 261.2 | 1 | 5 | 485.55% | YES |
| ULTA 260206C00640000 | 640.00 | 47.49 | 45.7 | 51.4 | 2 | 5 | 111.43% | YES |
| ULTA 260206C00595000 | 595.00 | 86.46 | 88.6 | 96.2 | 10 | 5 | 161.77% | YES |
| ULTA 260206C00570000 | 570.00 | 93.48 | 113.6 | 121.2 | 21 | 5 | 200.93% | YES |
| ULTA 260206C00350000 | 350.00 | 307.56 | 333.6 | 341.2 | 12 | 4 | 613.87% | YES |
| ULTA 260206C00440000 | 440.00 | 230.84 | 244 | 251.2 | 1 | 4 | 436.33% | YES |
| ULTA 260206C00530000 | 530.00 | 122.26 | 155.4 | 161.2 | 6 | 4 | 298.54% | YES |
| ULTA 260206C00330000 | 330.00 | 324.56 | 355.2 | 361.2 | 6 | 4 | 724.90% | YES |
| ULTA 260206C00760000 | 760.00 | 0.64 | 0 | 4.8 | 0 | 4 | 146.97% | |
| ULTA 260206C00590000 | 590.00 | 91.03 | 93.8 | 101.4 | 10 | 4 | 175.68% | YES |
| ULTA 260206C00320000 | 320.00 | 334.46 | 365 | 371.4 | 4 | 3 | 752.34% | YES |
| ULTA 260206C00810000 | 810.00 | 0.05 | 0 | 4.8 | 1 | 3 | 210.74% | |
| ULTA 260206C00310000 | 310.00 | 344.43 | 375.4 | 381.2 | 2 | 3 | 787.50% | YES |
| ULTA 260206C00642500 | 642.50 | 17.25 | 42.9 | 48.7 | 2 | 3 | 103.22% | YES |
| ULTA 260206C00647500 | 647.50 | 31.37 | 37.3 | 43.7 | 1 | 3 | 89.84% | YES |
| ULTA 260206C00460000 | 460.00 | 194.91 | 225 | 231.2 | 30 | 3 | 422.36% | YES |
| ULTA 260206C00470000 | 470.00 | 184.01 | 213.6 | 221.2 | 14 | 3 | 368.36% | YES |
| ULTA 260206C00637500 | 637.50 | 53.57 | 48 | 53.8 | 1 | 3 | 113.57% | YES |
| ULTA 260206C00390000 | 390.00 | 265.38 | 295.4 | 301.2 | 18 | 2 | 581.15% | YES |
| ULTA 260206C00620000 | 620.00 | 27.55 | 65.4 | 71.2 | 1 | 2 | 142.29% | YES |
| ULTA 260206C00695000 | 695.00 | 0.6 | 0 | 1.25 | 4 | 2 | 29.37% | |
| ULTA 260206C00780000 | 780.00 | 0.3 | 0 | 4.8 | 0 | 1 | 173.63% | |
| ULTA 260206C00607500 | 607.50 | 37 | 78 | 83.9 | 1 | 1 | 166.72% | YES |
| ULTA 260206C00632500 | 632.50 | 44.09 | 53.2 | 58.7 | 2 | 1 | 123.19% | YES |
| ULTA 260206C00380000 | 380.00 | 274.51 | 305.4 | 311.2 | 18 | 1 | 604.59% | YES |
| ULTA 260206C00610000 | 610.00 | 54.22 | 75.5 | 81.2 | 2 | 1 | 160.45% | YES |
| ULTA 260206C00627500 | 627.50 | 38.05 | 57.8 | 63.9 | 0 | 1 | 130.25% | YES |
| ULTA 260206C00622500 | 622.50 | 49.9 | 61.9 | 68.7 | 2 | 1 | 128.17% | YES |
The table below lists all put options on ULTA expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ULTA 260206P00645000 | 645.00 | 2.58 | 0 | 4.8 | 11 | 805 | 105.59% | |
| ULTA 260206P00610000 | 610.00 | 0.7 | 0 | 4.8 | 51 | 549 | 168.58% | |
| ULTA 260206P00605000 | 605.00 | 0.2 | 0 | 4.8 | 6 | 526 | 177.44% | |
| ULTA 260206P00650000 | 650.00 | 0.21 | 0 | 0.45 | 1 | 411 | 55.37% | |
| ULTA 260206P00675000 | 675.00 | 0.4 | 0 | 0.8 | 30 | 201 | 30.18% | |
| ULTA 260206P00600000 | 600.00 | 0.37 | 0 | 4.8 | 3 | 108 | 186.33% | |
| ULTA 260206P00620000 | 620.00 | 0.21 | 0 | 0.05 | 1 | 88 | 71.88% | |
| ULTA 260206P00655000 | 655.00 | 1.2 | 0 | 4.8 | 212 | 85 | 86.84% | |
| ULTA 260206P00647500 | 647.50 | 0.92 | 0 | 4.8 | 193 | 76 | 100.95% | |
| ULTA 260206P00595000 | 595.00 | 1.92 | 0 | 4.8 | 10 | 50 | 195.17% | |
| ULTA 260206P00590000 | 590.00 | 1.4 | 0 | 4.8 | 2 | 46 | 204.05% | |
| ULTA 260206P00640000 | 640.00 | 0.4 | 0 | 4.8 | 2 | 45 | 114.77% | |
| ULTA 260206P00617500 | 617.50 | 4.9 | 0 | 4.8 | 12 | 43 | 155.25% | |
| ULTA 260206P00635000 | 635.00 | 1.5 | 0 | 4.8 | 3 | 39 | 123.88% | |
| ULTA 260206P00637500 | 637.50 | 2.75 | 0 | 4.8 | 19 | 38 | 119.34% | |
| ULTA 260206P00627500 | 627.50 | 0.88 | 0 | 4.8 | 61 | 38 | 137.38% | |
| ULTA 260206P00607500 | 607.50 | 1.15 | 0 | 4.8 | 58 | 38 | 173.00% | |
| ULTA 260206P00560000 | 560.00 | 0.3 | 0 | 4.8 | 52 | 36 | 257.72% | |
| ULTA 260206P00612500 | 612.50 | 0.4 | 0 | 4.8 | 8 | 36 | 164.14% | |
| ULTA 260206P00677500 | 677.50 | 5.8 | 0 | 3.4 | 2 | 35 | 48.85% | |
| ULTA 260206P00625000 | 625.00 | 0.86 | 0 | 4.8 | 1 | 32 | 141.85% | |
| ULTA 260206P00615000 | 615.00 | 3.04 | 0 | 4.8 | 8 | 31 | 159.69% | |
| ULTA 260206P00657500 | 657.50 | 1.55 | 0 | 4.8 | 11 | 31 | 82.06% | |
| ULTA 260206P00570000 | 570.00 | 0.25 | 0 | 4.8 | 32 | 30 | 239.75% | |
| ULTA 260206P00662500 | 662.50 | 2 | 0 | 4.8 | 13 | 28 | 72.31% | |
| ULTA 260206P00540000 | 540.00 | 0.5 | 0 | 4.8 | 32 | 28 | 294.19% | |
| ULTA 260206P00550000 | 550.00 | 0.25 | 0 | 4.8 | 16 | 27 | 275.88% | |
| ULTA 260206P00665000 | 665.00 | 0.75 | 0 | 1.85 | 7 | 26 | 61.26% | |
| ULTA 260206P00622500 | 622.50 | 0.35 | 0 | 4.8 | 8 | 25 | 146.34% | |
| ULTA 260206P00630000 | 630.00 | 0.15 | 0 | 1.4 | 1 | 25 | 99.12% | |
| ULTA 260206P00680000 | 680.00 | 9.15 | 0 | 3.3 | 19 | 22 | 41.74% | |
| ULTA 260206P00632500 | 632.50 | 2.99 | 0 | 4.8 | 4 | 22 | 128.39% | |
| ULTA 260206P00652500 | 652.50 | 1 | 0 | 4.8 | 1 | 19 | 91.60% | |
| ULTA 260206P00580000 | 580.00 | 0.25 | 0 | 4.8 | 35 | 17 | 221.85% | |
| ULTA 260206P00670000 | 670.00 | 0.1 | 0 | 1.15 | 5 | 15 | 43.58% | |
| ULTA 260206P00642500 | 642.50 | 2.09 | 0 | 4.8 | 9 | 14 | 110.21% | |
| ULTA 260206P00602500 | 602.50 | 0.7 | 0 | 4.8 | 8 | 13 | 181.88% | |
| ULTA 260206P00667500 | 667.50 | 3.1 | 0 | 1.25 | 2 | 13 | 49.37% | |
| ULTA 260206P00592500 | 592.50 | 0.65 | 0 | 4.8 | 8 | 10 | 199.61% | |
| ULTA 260206P00687500 | 687.50 | 3.9 | 0.2 | 2.2 | 8 | 10 | 11.00% | |
| ULTA 260206P00597500 | 597.50 | 1.78 | 0 | 4.8 | 0 | 9 | 190.75% | |
| ULTA 260206P00660000 | 660.00 | 2.38 | 0 | 4.8 | 5 | 8 | 77.22% | |
| ULTA 260206P00682500 | 682.50 | 8.6 | 0 | 5 | 2 | 8 | 47.33% | |
| ULTA 260206P00587500 | 587.50 | 0.21 | 0 | 4.8 | 12 | 8 | 208.50% | |
| ULTA 260206P00672500 | 672.50 | 0.05 | 0 | 1.5 | 1 | 5 | 42.85% | |
| ULTA 260206P00500000 | 500.00 | 0.85 | 0 | 0.45 | 0 | 3 | 254.30% | |
| ULTA 260206P00510000 | 510.00 | 0.02 | 0 | 4.8 | 5 | 3 | 350.39% | |
| ULTA 260206P00685000 | 685.00 | 1 | 0.5 | 1.6 | 16 | 3 | 15.52% | |
| ULTA 260206P00690000 | 690.00 | 4 | 0.85 | 6 | 9 | 1 | 27.33% | |
| ULTA 260206P00727500 | 727.50 | 90.15 | 36.3 | 42.9 | 2 | 0 | 90.63% | YES |
| ULTA 260206P00737500 | 737.50 | 81.72 | 46.3 | 52.8 | 4 | 0 | 103.83% | YES |
| ULTA 260206P00710000 | 710.00 | 53.6 | 18.8 | 25.6 | 4 | 0 | 64.77% | YES |
| ULTA 260206P00692500 | 692.50 | 9 | 3.1 | 7.6 | 3 | 0 | 26.25% | YES |
| ULTA 260206P00730000 | 730.00 | 74.25 | 38.6 | 45.4 | 4 | 0 | 94.38% | YES |
| ULTA 260206P00732500 | 732.50 | 76.75 | 41.3 | 47.5 | 2 | 0 | 91.75% | YES |
| ULTA 260206P00735000 | 735.00 | 79.64 | 43.7 | 50.6 | 2 | 0 | 104.79% | YES |
| ULTA 260206P00700000 | 700.00 | 39.6 | 8.8 | 15.3 | 2 | 0 | 43.35% | YES |
| ULTA 260206P00742500 | 742.50 | 87 | 51.3 | 57 | 2 | 0 | 95.41% | YES |
| ULTA 260206P00747500 | 747.50 | 113.68 | 56.1 | 63.1 | 4 | 0 | 122.85% | YES |
| ULTA 260206P00755000 | 755.00 | 99.38 | 63.6 | 70.4 | 6 | 0 | 129.74% | YES |
| ULTA 260206P00760000 | 760.00 | 122.56 | 68.8 | 74.6 | 2 | 0 | 119.48% | YES |
| ULTA 260206P00790000 | 790.00 | 149.6 | 98.7 | 104.6 | 4 | 0 | 154.20% | YES |
| ULTA 260206P00800000 | 800.00 | 159.57 | 108.6 | 114.3 | 4 | 0 | 154.79% | YES |
This page displays the full ULTA options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ULTA.
The ITM column highlights whether a contract is currently in-the-money for ULTA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ULTA between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in ULTA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ULTA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
