Detailed ULTA options chain for 2026-02-20 – 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 – 2026-02-20 – 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 2026-02-20.
This ULTA 2026-02-20 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 2026-02-20. 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 260220C00700000 | 700.00 | 10.7 | 10.5 | 12.5 | 6 | 137 | 33.57% | |
| ULTA 260220C00720000 | 720.00 | 4.3 | 3.7 | 6 | 21 | 86 | 32.99% | |
| ULTA 260220C00710000 | 710.00 | 4.55 | 6.5 | 9.4 | 1 | 78 | 34.54% | |
| ULTA 260220C00705000 | 705.00 | 9.12 | 8.1 | 11.1 | 1 | 74 | 34.58% | |
| ULTA 260220C00690000 | 690.00 | 15.87 | 15 | 18.4 | 2 | 71 | 36.49% | YES |
| ULTA 260220C00740000 | 740.00 | 1.7 | 1.1 | 2.45 | 8 | 62 | 32.42% | |
| ULTA 260220C00650000 | 650.00 | 42.7 | 43.5 | 48 | 1 | 59 | 45.86% | YES |
| ULTA 260220C00685000 | 685.00 | 11.4 | 17.9 | 21 | 4 | 55 | 36.57% | YES |
| ULTA 260220C00745000 | 745.00 | 1.36 | 0.75 | 1.8 | 154 | 51 | 31.80% | |
| ULTA 260220C00610000 | 610.00 | 34.82 | 79.7 | 85.8 | 1 | 50 | 50.28% | YES |
| ULTA 260220C00670000 | 670.00 | 28.85 | 26.9 | 31.1 | 1 | 50 | 39.08% | YES |
| ULTA 260220C00675000 | 675.00 | 17 | 23.9 | 27.6 | 15 | 48 | 38.34% | YES |
| ULTA 260220C00665000 | 665.00 | 32.3 | 30.9 | 37 | 2 | 40 | 44.95% | YES |
| ULTA 260220C00655000 | 655.00 | 37.55 | 38.4 | 43.9 | 3 | 38 | 44.82% | YES |
| ULTA 260220C00635000 | 635.00 | 51.2 | 57 | 62.3 | 1 | 37 | 53.56% | YES |
| ULTA 260220C00715000 | 715.00 | 5 | 4.6 | 7.3 | 1 | 35 | 33.11% | |
| ULTA 260220C00645000 | 645.00 | 14.9 | 47.7 | 53.8 | 2 | 35 | 51.35% | YES |
| ULTA 260220C00680000 | 680.00 | 21.76 | 21.3 | 25.3 | 2 | 34 | 39.72% | YES |
| ULTA 260220C00750000 | 750.00 | 1 | 0 | 2 | 15 | 31 | 34.75% | |
| ULTA 260220C00730000 | 730.00 | 2.7 | 2.25 | 3.2 | 21 | 28 | 30.46% | |
| ULTA 260220C00660000 | 660.00 | 35 | 34.2 | 40.2 | 1 | 28 | 44.49% | YES |
| ULTA 260220C00600000 | 600.00 | 52.4 | 89.5 | 96 | 2 | 26 | 55.36% | YES |
| ULTA 260220C00765000 | 765.00 | 0.65 | 0.15 | 0.75 | 16 | 25 | 32.87% | |
| ULTA 260220C00695000 | 695.00 | 12.9 | 12.6 | 14.5 | 1 | 25 | 33.36% | |
| ULTA 260220C00620000 | 620.00 | 73.22 | 70.2 | 76.4 | 1 | 24 | 59.89% | YES |
| ULTA 260220C00615000 | 615.00 | 71 | 74.9 | 81.1 | 1 | 21 | 61.84% | YES |
| ULTA 260220C00770000 | 770.00 | 0.39 | 0.05 | 4.8 | 0 | 17 | 54.17% | |
| ULTA 260220C00735000 | 735.00 | 2.25 | 1.75 | 2.7 | 4 | 17 | 31.11% | |
| ULTA 260220C00640000 | 640.00 | 53.3 | 52.1 | 57.8 | 40 | 16 | 51.84% | YES |
| ULTA 260220C00630000 | 630.00 | 42.01 | 60.7 | 67.6 | 1 | 15 | 57.63% | YES |
| ULTA 260220C00780000 | 780.00 | 1.15 | 0 | 1.55 | 0 | 15 | 43.69% | |
| ULTA 260220C00775000 | 775.00 | 0.97 | 0 | 2 | 10 | 15 | 44.45% | |
| ULTA 260220C00667500 | 667.50 | 20.4 | 29 | 34.5 | 0 | 13 | 43.02% | YES |
| ULTA 260220C00625000 | 625.00 | 44.1 | 65.4 | 69.9 | 1 | 13 | 51.59% | YES |
| ULTA 260220C00725000 | 725.00 | 3.4 | 3.2 | 4 | 20 | 13 | 30.39% | |
| ULTA 260220C00657500 | 657.50 | 18.3 | 37.4 | 42.7 | 0 | 12 | 46.29% | YES |
| ULTA 260220C00500000 | 500.00 | 167.15 | 188.8 | 195 | 0 | 11 | 99.19% | YES |
| ULTA 260220C00662500 | 662.50 | 34.73 | 32.7 | 38.3 | 11 | 11 | 44.08% | YES |
| ULTA 260220C00647500 | 647.50 | 16.85 | 44.4 | 51.4 | 20 | 11 | 49.94% | YES |
| ULTA 260220C00560000 | 560.00 | 100.18 | 129 | 136 | 12 | 10 | 74.01% | YES |
| ULTA 260220C00580000 | 580.00 | 58.17 | 109.2 | 116 | 2 | 9 | 64.56% | YES |
| ULTA 260220C00790000 | 790.00 | 0.64 | 0 | 1.3 | 8 | 9 | 45.46% | |
| ULTA 260220C00565000 | 565.00 | 95.53 | 124 | 131 | 12 | 9 | 71.46% | YES |
| ULTA 260220C00760000 | 760.00 | 0.61 | 0.25 | 2.25 | 14 | 8 | 39.92% | |
| ULTA 260220C00570000 | 570.00 | 88.91 | 118.9 | 126 | 2 | 7 | 68.58% | YES |
| ULTA 260220C00755000 | 755.00 | 0.9 | 0.55 | 1 | 46 | 5 | 31.26% | |
| ULTA 260220C00590000 | 590.00 | 81.25 | 99.3 | 106 | 2 | 4 | 59.83% | YES |
| ULTA 260220C00800000 | 800.00 | 0.05 | 0 | 3.7 | 1 | 4 | 52.48% | |
| ULTA 260220C00545000 | 545.00 | 123.78 | 143.9 | 150.5 | 1 | 4 | 79.19% | YES |
| ULTA 260220C00605000 | 605.00 | 31.75 | 84.6 | 91 | 1 | 3 | 53.09% | YES |
| ULTA 260220C00530000 | 530.00 | 163 | 158.9 | 165.8 | 3 | 2 | 88.21% | YES |
| ULTA 260220C00540000 | 540.00 | 148 | 148.9 | 155 | 0 | 2 | 79.39% | YES |
| ULTA 260220C00550000 | 550.00 | 138.25 | 138.9 | 145.6 | 1 | 2 | 77.10% | YES |
| ULTA 260220C00555000 | 555.00 | 133.37 | 134 | 140.2 | 1 | 2 | 73.32% | YES |
| ULTA 260220C00490000 | 490.00 | 180.2 | 198.7 | 205 | 0 | 2 | 103.83% | YES |
| ULTA 260220C00475000 | 475.00 | 189.44 | 213.7 | 220 | 0 | 2 | 111.87% | YES |
| ULTA 260220C00465000 | 465.00 | 224.27 | 223.7 | 230 | 1 | 1 | 117.31% | YES |
| ULTA 260220C00585000 | 585.00 | 37.05 | 54 | 59.9 | 1 | 1 | 0.00% | YES |
| ULTA 260220C00595000 | 595.00 | 69.28 | 94.4 | 101 | 1 | 1 | 57.61% | YES |
| ULTA 260220C00520000 | 520.00 | 175.2 | 168.8 | 175.8 | 1 | 1 | 92.97% | YES |
The table below lists all put options on ULTA expiring on 2026-02-20. 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 260220P00650000 | 650.00 | 3.5 | 3.1 | 4 | 15 | 202 | 35.34% | |
| ULTA 260220P00610000 | 610.00 | 2.02 | 0.6 | 1.75 | 12 | 157 | 46.67% | |
| ULTA 260220P00620000 | 620.00 | 2.05 | 0.9 | 1.9 | 3 | 121 | 42.68% | |
| ULTA 260220P00640000 | 640.00 | 3.2 | 1.85 | 4.2 | 3 | 98 | 41.80% | |
| ULTA 260220P00665000 | 665.00 | 13.16 | 5.2 | 8 | 1 | 84 | 36.52% | |
| ULTA 260220P00630000 | 630.00 | 1.49 | 1.15 | 2.6 | 2 | 79 | 41.09% | |
| ULTA 260220P00580000 | 580.00 | 1.1 | 0.05 | 1.4 | 7 | 77 | 51.64% | |
| ULTA 260220P00600000 | 600.00 | 0.75 | 0.5 | 1.85 | 10 | 74 | 52.16% | |
| ULTA 260220P00605000 | 605.00 | 1.15 | 0.55 | 1.15 | 1 | 72 | 44.80% | |
| ULTA 260220P00635000 | 635.00 | 2.68 | 1.6 | 3.6 | 1 | 69 | 42.48% | |
| ULTA 260220P00575000 | 575.00 | 1.89 | 0 | 1.4 | 1 | 51 | 53.47% | |
| ULTA 260220P00680000 | 680.00 | 10 | 8.2 | 12.1 | 1 | 47 | 33.86% | |
| ULTA 260220P00645000 | 645.00 | 3.16 | 2.45 | 3.7 | 4 | 44 | 37.23% | |
| ULTA 260220P00625000 | 625.00 | 4.66 | 1.1 | 2.15 | 2 | 44 | 41.52% | |
| ULTA 260220P00660000 | 660.00 | 5.3 | 4.1 | 5.8 | 2 | 43 | 34.40% | |
| ULTA 260220P00675000 | 675.00 | 10.52 | 8 | 11.2 | 3 | 34 | 36.14% | |
| ULTA 260220P00615000 | 615.00 | 1.4 | 0.7 | 1.9 | 5 | 34 | 45.13% | |
| ULTA 260220P00685000 | 685.00 | 12.08 | 11.1 | 14.1 | 10 | 33 | 33.47% | |
| ULTA 260220P00670000 | 670.00 | 12 | 6.2 | 9.3 | 1 | 31 | 35.88% | |
| ULTA 260220P00690000 | 690.00 | 18 | 13.5 | 16.3 | 1 | 28 | 33.03% | |
| ULTA 260220P00657500 | 657.50 | 18.1 | 4.1 | 6 | 10 | 26 | 36.56% | |
| ULTA 260220P00655000 | 655.00 | 6.15 | 3.5 | 5.6 | 4 | 25 | 37.07% | |
| ULTA 260220P00590000 | 590.00 | 0.95 | 0.25 | 1.15 | 8 | 21 | 51.62% | |
| ULTA 260220P00570000 | 570.00 | 0.5 | 0.05 | 2.1 | 3 | 17 | 60.03% | |
| ULTA 260220P00560000 | 560.00 | 0.78 | 0 | 4.8 | 2 | 17 | 75.99% | |
| ULTA 260220P00662500 | 662.50 | 21.2 | 4.3 | 7.5 | 12 | 16 | 37.06% | |
| ULTA 260220P00667500 | 667.50 | 13 | 6.1 | 9.3 | 8 | 16 | 37.75% | |
| ULTA 260220P00700000 | 700.00 | 21 | 18.6 | 21.3 | 11 | 16 | 31.88% | YES |
| ULTA 260220P00550000 | 550.00 | 0.32 | 0.1 | 0.8 | 3 | 16 | 60.08% | |
| ULTA 260220P00540000 | 540.00 | 0.25 | 0 | 0.5 | 2 | 14 | 59.28% | |
| ULTA 260220P00585000 | 585.00 | 1.3 | 0.15 | 1.8 | 2 | 13 | 52.22% | |
| ULTA 260220P00595000 | 595.00 | 1.85 | 0.15 | 1.25 | 1 | 11 | 50.18% | |
| ULTA 260220P00510000 | 510.00 | 2.15 | 0 | 1.2 | 10 | 11 | 80.52% | |
| ULTA 260220P00505000 | 505.00 | 0.1 | 0 | 1.65 | 10 | 10 | 86.96% | |
| ULTA 260220P00500000 | 500.00 | 0.12 | 0 | 1.65 | 10 | 10 | 89.36% | |
| ULTA 260220P00475000 | 475.00 | 1.05 | 0 | 0.9 | 0 | 10 | 93.07% | |
| ULTA 260220P00480000 | 480.00 | 1.17 | 0 | 0.9 | 0 | 10 | 90.72% | |
| ULTA 260220P00647500 | 647.50 | 16.03 | 2.6 | 5.3 | 6 | 9 | 40.87% | |
| ULTA 260220P00695000 | 695.00 | 16.9 | 15.9 | 18.9 | 6 | 8 | 32.90% | YES |
| ULTA 260220P00515000 | 515.00 | 0.41 | 0 | 1.9 | 9 | 6 | 84.13% | |
| ULTA 260220P00652500 | 652.50 | 21.35 | 3 | 5.4 | 1 | 6 | 38.07% | |
| ULTA 260220P00565000 | 565.00 | 0.55 | 0 | 1.65 | 8 | 4 | 59.42% | |
| ULTA 260220P00530000 | 530.00 | 1.15 | 0 | 0.9 | 3 | 3 | 68.56% | |
| ULTA 260220P00490000 | 490.00 | 1.23 | 0 | 1 | 1 | 3 | 87.45% | |
| ULTA 260220P00525000 | 525.00 | 1 | 0 | 1.1 | 2 | 3 | 72.80% | |
| ULTA 260220P00535000 | 535.00 | 3.68 | 0.15 | 1.6 | 1 | 2 | 73.66% | |
| ULTA 260220P00545000 | 545.00 | 0.79 | 0 | 1.5 | 1 | 1 | 67.31% | |
| ULTA 260220P00555000 | 555.00 | 0.98 | 0 | 0.95 | 1 | 1 | 58.47% | |
| ULTA 260220P00485000 | 485.00 | 1.4 | 0 | 0.95 | 0 | 1 | 89.11% | |
| ULTA 260220P00705000 | 705.00 | 44.7 | 21.7 | 24.4 | 0 | 1 | 31.78% | YES |
| ULTA 260220P00710000 | 710.00 | 41.3 | 23.7 | 27.6 | 2 | 0 | 31.39% | YES |
| ULTA 260220P00725000 | 725.00 | 94 | 34.3 | 39.1 | 1 | 0 | 31.74% | YES |
This page displays the full ULTA options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 approaches.
