Detailed ULTA options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This ULTA 2026-11-20 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 2026-11-20. 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 261120C00715000 | 715.00 | 68.97 | 12 | 18.4 | 218 | 203 | 40.14% | |
| ULTA 261120C01040000 | 1040.00 | 8 | 0.25 | 1.6 | 1 | 21 | 40.25% | |
| ULTA 261120C00880000 | 880.00 | 2.95 | 0 | 4.8 | 17 | 11 | 39.25% | |
| ULTA 261120C00745000 | 745.00 | 47.86 | 42.6 | 48.6 | 0 | 10 | 62.51% | |
| ULTA 261120C00660000 | 660.00 | 103.5 | 21.4 | 28 | 2 | 8 | 40.56% | |
| ULTA 261120C00705000 | 705.00 | 26 | 14.2 | 19.9 | 1 | 4 | 40.23% | |
| ULTA 261120C00465000 | 465.00 | 111.9 | 103.9 | 111.2 | 1 | 3 | 48.25% | YES |
| ULTA 261120C00490000 | 490.00 | 92.7 | 88.3 | 96 | 2 | 3 | 46.88% | YES |
| ULTA 261120C00600000 | 600.00 | 40.54 | 37.6 | 44 | 1 | 3 | 41.55% | |
| ULTA 261120C00625000 | 625.00 | 87 | 30.4 | 36.9 | 1 | 2 | 41.30% | |
| ULTA 261120C00790000 | 790.00 | 58 | 4 | 9.6 | 0 | 2 | 39.11% | |
| ULTA 261120C00720000 | 720.00 | 13.2 | 11.4 | 17.5 | 1 | 2 | 39.95% | |
| ULTA 261120C00820000 | 820.00 | 28.8 | 2.2 | 7.5 | 3 | 2 | 39.00% | |
| ULTA 261120C00980000 | 980.00 | 1.77 | 0.05 | 2.7 | 2 | 2 | 40.70% | |
| ULTA 261120C00650000 | 650.00 | 24.3 | 23.5 | 30 | 1 | 2 | 40.54% | |
| ULTA 261120C00730000 | 730.00 | 17 | 9.3 | 16.5 | 0 | 1 | 40.16% | |
| ULTA 261120C00900000 | 900.00 | 2.45 | 0 | 4.2 | 0 | 1 | 39.44% | |
| ULTA 261120C00725000 | 725.00 | 65.2 | 49.5 | 55.8 | 0 | 1 | 64.67% | |
| ULTA 261120C00565000 | 565.00 | 77.24 | 52.2 | 57.8 | 0 | 1 | 43.09% | |
| ULTA 261120C00640000 | 640.00 | 89 | 26 | 32.9 | 0 | 1 | 41.01% | |
| ULTA 261120C00870000 | 870.00 | 31.75 | 0.05 | 5.3 | 0 | 1 | 39.41% | |
| ULTA 261120C00535000 | 535.00 | 72 | 64.9 | 71.3 | 0 | 1 | 44.30% | |
| ULTA 261120C00755000 | 755.00 | 20.06 | 7.2 | 12.9 | 0 | 1 | 39.40% | |
| ULTA 261120C00850000 | 850.00 | 6.58 | 0.8 | 6.3 | 0 | 1 | 39.56% | |
| ULTA 261120C00840000 | 840.00 | 26 | 0.95 | 6.6 | 0 | 1 | 39.28% | |
| ULTA 261120C00645000 | 645.00 | 93.1 | 25 | 31 | 0 | 1 | 40.50% | |
| ULTA 261120C00470000 | 470.00 | 108.7 | 100.4 | 107.9 | 2 | 1 | 47.87% | YES |
| ULTA 261120C00710000 | 710.00 | 66.4 | 55 | 61.2 | 0 | 1 | 66.21% | |
| ULTA 261120C01000000 | 1000.00 | 1.5 | 0 | 2.65 | 1 | 1 | 41.60% | |
| ULTA 261120C00400000 | 400.00 | 157 | 150.2 | 157.7 | 1 | 1 | 50.38% | YES |
| ULTA 261120C00445000 | 445.00 | 121.3 | 117.1 | 124.2 | 2 | 1 | 49.40% | YES |
The table below lists all put options on ULTA expiring on 2026-11-20. 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 261120P00710000 | 710.00 | 98.2 | 184.4 | 192.4 | 0 | 200 | 30.87% | YES |
| ULTA 261120P00660000 | 660.00 | 60.7 | 142.5 | 150 | 0 | 19 | 32.11% | YES |
| ULTA 261120P00500000 | 500.00 | 46.3 | 45 | 51.7 | 1 | 13 | 38.69% | |
| ULTA 261120P00400000 | 400.00 | 16 | 13.9 | 20 | 1 | 12 | 43.45% | |
| ULTA 261120P00530000 | 530.00 | 57.7 | 59 | 65.1 | 2 | 10 | 37.12% | YES |
| ULTA 261120P00600000 | 600.00 | 96 | 99.4 | 106 | 9 | 9 | 34.34% | YES |
| ULTA 261120P00575000 | 575.00 | 77.1 | 83.5 | 90 | 0 | 8 | 35.28% | YES |
| ULTA 261120P00540000 | 540.00 | 62.88 | 64.3 | 70.4 | 2 | 5 | 36.82% | YES |
| ULTA 261120P00520000 | 520.00 | 57.9 | 54 | 60.5 | 4 | 4 | 37.70% | |
| ULTA 261120P00330000 | 330.00 | 6.35 | 3 | 9.5 | 0 | 3 | 48.76% | |
| ULTA 261120P00370000 | 370.00 | 10.45 | 10.7 | 14.4 | 0 | 3 | 45.25% | |
| ULTA 261120P00725000 | 725.00 | 98.2 | 118.4 | 124.8 | 0 | 2 | 0.00% | YES |
| ULTA 261120P00375000 | 375.00 | 14.3 | 11.7 | 15.1 | 2 | 2 | 44.79% | |
| ULTA 261120P00580000 | 580.00 | 46.4 | 86.5 | 92.9 | 2 | 2 | 34.98% | YES |
| ULTA 261120P00350000 | 350.00 | 8.5 | 5.5 | 11.7 | 0 | 1 | 46.91% | |
| ULTA 261120P00390000 | 390.00 | 9.6 | 14.1 | 17.5 | 2 | 1 | 43.56% | |
| ULTA 261120P00715000 | 715.00 | 93 | 112 | 118.5 | 0 | 1 | 0.00% | YES |
| ULTA 261120P00695000 | 695.00 | 95.7 | 100.3 | 106.7 | 0 | 1 | 0.00% | YES |
| ULTA 261120P00450000 | 450.00 | 24.28 | 27.5 | 32.9 | 0 | 1 | 40.73% | |
| ULTA 261120P00495000 | 495.00 | 40.49 | 42.5 | 49.7 | 0 | 1 | 38.97% | |
| ULTA 261120P00545000 | 545.00 | 59.1 | 66.8 | 73 | 0 | 1 | 36.58% | YES |
| ULTA 261120P00570000 | 570.00 | 79.21 | 80.7 | 87 | 1 | 1 | 35.49% | YES |
| ULTA 261120P00590000 | 590.00 | 48.65 | 50.6 | 55.6 | 0 | 1 | 0.00% | YES |
| ULTA 261120P00595000 | 595.00 | 86.65 | 95.8 | 102.6 | 0 | 1 | 34.47% | YES |
| ULTA 261120P00615000 | 615.00 | 88.18 | 109.4 | 116 | 10 | 0 | 33.59% | YES |
| ULTA 261120P00655000 | 655.00 | 59.3 | 138.5 | 145.9 | 0 | 0 | 32.18% | YES |
| ULTA 261120P00720000 | 720.00 | 93.9 | 115.4 | 121.7 | 0 | 0 | 0.00% | YES |
| ULTA 261120P00430000 | 430.00 | 24.2 | 20.7 | 27.2 | 2 | 0 | 41.81% | |
| ULTA 261120P00665000 | 665.00 | 150.2 | 146.5 | 154.2 | 2 | 0 | 32.09% | YES |
This page displays the full ULTA options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
