Detailed ULTA options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This ULTA 2026-12-18 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 2026-12-18. 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 261218C00740000 | 740.00 | 12.2 | 14.2 | 17 | 1 | 133 | 39.35% | |
| ULTA 261218C00880000 | 880.00 | 30 | 30.4 | 38 | 16 | 113 | 64.04% | |
| ULTA 261218C00900000 | 900.00 | 4.57 | 2 | 6 | 1 | 113 | 40.19% | |
| ULTA 261218C00600000 | 600.00 | 46.8 | 44.8 | 49.1 | 1 | 89 | 42.21% | |
| ULTA 261218C00700000 | 700.00 | 21.9 | 19.1 | 23.7 | 1 | 88 | 40.22% | |
| ULTA 261218C00720000 | 720.00 | 66.5 | 16.6 | 21.4 | 2 | 62 | 40.71% | |
| ULTA 261218C00640000 | 640.00 | 110.23 | 32.1 | 37.7 | 20 | 52 | 41.70% | |
| ULTA 261218C00630000 | 630.00 | 126.6 | 34.1 | 40 | 8 | 42 | 41.64% | |
| ULTA 261218C00750000 | 750.00 | 13.36 | 11.5 | 17.6 | 30 | 31 | 40.76% | |
| ULTA 261218C00680000 | 680.00 | 25 | 23.2 | 28.3 | 1 | 30 | 41.01% | |
| ULTA 261218C00820000 | 820.00 | 10.92 | 4.3 | 11.5 | 1 | 28 | 41.26% | |
| ULTA 261218C00665000 | 665.00 | 116.8 | 24.7 | 31.6 | 10 | 27 | 41.28% | |
| ULTA 261218C00620000 | 620.00 | 52 | 37.6 | 42.9 | 3 | 26 | 41.84% | |
| ULTA 261218C00610000 | 610.00 | 39.8 | 40 | 45.6 | 22 | 15 | 41.84% | |
| ULTA 261218C00760000 | 760.00 | 11.7 | 11.5 | 16.3 | 2 | 14 | 40.63% | |
| ULTA 261218C00860000 | 860.00 | 10 | 4.4 | 9.6 | 1 | 14 | 42.14% | |
| ULTA 261218C00670000 | 670.00 | 103 | 23.7 | 30.6 | 1 | 13 | 41.28% | |
| ULTA 261218C00585000 | 585.00 | 121.75 | 49 | 55.1 | 10 | 12 | 43.01% | |
| ULTA 261218C00745000 | 745.00 | 50.75 | 49.8 | 55.8 | 11 | 12 | 63.49% | |
| ULTA 261218C00660000 | 660.00 | 119.8 | 26 | 32.5 | 12 | 11 | 41.21% | |
| ULTA 261218C00655000 | 655.00 | 122.5 | 27.1 | 33.9 | 10 | 11 | 41.43% | |
| ULTA 261218C00800000 | 800.00 | 9 | 7.7 | 12.1 | 1 | 11 | 40.29% | |
| ULTA 261218C00460000 | 460.00 | 110.18 | 112.8 | 119.7 | 1 | 9 | 49.34% | YES |
| ULTA 261218C00840000 | 840.00 | 10.5 | 3 | 10.5 | 1 | 9 | 41.71% | |
| ULTA 261218C00580000 | 580.00 | 42.89 | 51 | 57.1 | 1 | 8 | 43.22% | |
| ULTA 261218C01000000 | 1000.00 | 10.6 | 0.8 | 3.3 | 0 | 7 | 40.89% | |
| ULTA 261218C00625000 | 625.00 | 108.4 | 35 | 41.8 | 12 | 6 | 41.95% | |
| ULTA 261218C01040000 | 1040.00 | 8.9 | 0.65 | 2.45 | 0 | 6 | 40.70% | |
| ULTA 261218C00755000 | 755.00 | 36.2 | 45 | 53 | 0 | 6 | 62.28% | |
| ULTA 261218C00410000 | 410.00 | 248.55 | 252.2 | 261.1 | 5 | 5 | 127.30% | YES |
| ULTA 261218C00495000 | 495.00 | 102.56 | 92.5 | 98.9 | 1 | 4 | 47.54% | YES |
| ULTA 261218C00490000 | 490.00 | 100.03 | 94.3 | 101.7 | 1 | 4 | 47.77% | YES |
| ULTA 261218C00675000 | 675.00 | 71.9 | 22.6 | 29.5 | 1 | 4 | 41.19% | |
| ULTA 261218C00560000 | 560.00 | 120.5 | 136 | 145 | 3 | 4 | 86.44% | |
| ULTA 261218C00780000 | 780.00 | 46.3 | 10.1 | 14 | 3 | 4 | 40.41% | |
| ULTA 261218C00635000 | 635.00 | 103.15 | 32.7 | 39 | 6 | 3 | 41.77% | |
| ULTA 261218C00765000 | 765.00 | 33.8 | 43 | 50 | 0 | 3 | 61.78% | |
| ULTA 261218C00980000 | 980.00 | 2.45 | 1 | 3.8 | 2 | 2 | 40.93% | |
| ULTA 261218C00510000 | 510.00 | 137.33 | 171 | 179 | 0 | 2 | 96.90% | YES |
| ULTA 261218C00685000 | 685.00 | 58.39 | 70 | 78 | 0 | 2 | 68.63% | |
| ULTA 261218C00520000 | 520.00 | 78 | 78 | 84.8 | 1 | 2 | 45.97% | YES |
| ULTA 261218C00530000 | 530.00 | 91 | 72.7 | 79.9 | 1 | 2 | 45.60% | |
| ULTA 261218C00480000 | 480.00 | 102.8 | 100.4 | 107.9 | 1 | 2 | 48.51% | YES |
| ULTA 261218C00615000 | 615.00 | 113.8 | 38.6 | 44.8 | 8 | 2 | 42.17% | |
| ULTA 261218C00920000 | 920.00 | 3.4 | 0.05 | 5.2 | 2 | 2 | 40.15% | |
| ULTA 261218C00500000 | 500.00 | 152.1 | 178 | 187 | 0 | 1 | 99.35% | YES |
| ULTA 261218C00595000 | 595.00 | 48.63 | 46.7 | 51 | 1 | 1 | 42.45% | |
| ULTA 261218C00605000 | 605.00 | 99.6 | 109 | 118 | 1 | 1 | 79.00% | |
| ULTA 261218C00570000 | 570.00 | 80.32 | 0 | 0 | 0 | 1 | 1.56% | |
| ULTA 261218C00550000 | 550.00 | 70.72 | 83 | 91.2 | 1 | 1 | 54.07% | |
| ULTA 261218C00650000 | 650.00 | 110.21 | 28.6 | 35 | 1 | 1 | 41.44% | |
| ULTA 261218C00725000 | 725.00 | 19 | 14.5 | 20.8 | 1 | 1 | 40.78% | |
| ULTA 261218C00690000 | 690.00 | 83.27 | 95 | 103 | 0 | 1 | 83.23% | |
| ULTA 261218C00590000 | 590.00 | 67.82 | 47.3 | 53.2 | 1 | 1 | 42.82% | |
| ULTA 261218C00730000 | 730.00 | 88.6 | 14.1 | 20.3 | 1 | 1 | 40.91% | |
| ULTA 261218C00540000 | 540.00 | 161.86 | 68 | 75.3 | 1 | 1 | 45.30% | |
| ULTA 261218C00525000 | 525.00 | 82 | 75.8 | 82.3 | 1 | 1 | 45.77% | YES |
| ULTA 261218C00645000 | 645.00 | 103 | 30.6 | 36 | 0 | 1 | 41.37% | |
| ULTA 261218C00430000 | 430.00 | 214.39 | 232 | 238 | 2 | 1 | 117.02% | YES |
| ULTA 261218C00420000 | 420.00 | 301.59 | 139.6 | 147.6 | 1 | 1 | 52.65% | YES |
| ULTA 261218C00450000 | 450.00 | 264.65 | 119.1 | 127 | 1 | 0 | 50.51% | YES |
The table below lists all put options on ULTA expiring on 2026-12-18. 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 261218P00440000 | 440.00 | 12.6 | 13 | 21.2 | 3 | 291 | 32.67% | |
| ULTA 261218P00450000 | 450.00 | 14.32 | 15 | 22.8 | 1 | 165 | 31.51% | |
| ULTA 261218P00460000 | 460.00 | 35.48 | 36.6 | 40 | 60 | 130 | 40.63% | |
| ULTA 261218P00380000 | 380.00 | 17.8 | 12.9 | 17.1 | 2 | 119 | 43.21% | |
| ULTA 261218P00410000 | 410.00 | 20.88 | 20.9 | 25.3 | 4 | 116 | 43.10% | |
| ULTA 261218P00470000 | 470.00 | 40.3 | 37.7 | 43.5 | 2 | 108 | 40.13% | |
| ULTA 261218P00430000 | 430.00 | 30.6 | 26 | 30.4 | 7 | 102 | 41.93% | |
| ULTA 261218P00260000 | 260.00 | 3.1 | 0.65 | 5.1 | 1 | 70 | 55.11% | |
| ULTA 261218P00600000 | 600.00 | 52 | 103.3 | 110 | 1 | 67 | 34.83% | YES |
| ULTA 261218P00420000 | 420.00 | 27.39 | 23.9 | 26 | 1 | 48 | 41.15% | |
| ULTA 261218P00400000 | 400.00 | 23.27 | 17.2 | 21.2 | 1 | 43 | 42.16% | |
| ULTA 261218P00270000 | 270.00 | 4.7 | 1.65 | 5.3 | 2 | 32 | 53.05% | |
| ULTA 261218P00290000 | 290.00 | 3.48 | 1 | 8.6 | 10 | 26 | 54.53% | |
| ULTA 261218P00630000 | 630.00 | 53.9 | 123.3 | 130 | 0 | 25 | 33.30% | YES |
| ULTA 261218P00280000 | 280.00 | 5.02 | 0.6 | 8.4 | 1 | 25 | 56.80% | |
| ULTA 261218P00480000 | 480.00 | 41.9 | 41.7 | 46.9 | 10 | 22 | 39.46% | |
| ULTA 261218P00540000 | 540.00 | 31.88 | 24 | 31.9 | 9 | 21 | 13.38% | YES |
| ULTA 261218P00680000 | 680.00 | 77.48 | 97.8 | 103.1 | 12 | 15 | 0.00% | YES |
| ULTA 261218P00500000 | 500.00 | 50.05 | 49.9 | 55.2 | 1 | 10 | 38.66% | |
| ULTA 261218P00390000 | 390.00 | 20.42 | 16.9 | 19 | 1 | 9 | 42.62% | |
| ULTA 261218P00650000 | 650.00 | 92.2 | 79 | 88 | 0 | 9 | 0.00% | YES |
| ULTA 261218P00370000 | 370.00 | 6.5 | 4.8 | 13 | 5 | 9 | 41.30% | |
| ULTA 261218P00635000 | 635.00 | 84.2 | 72 | 81 | 0 | 9 | 0.00% | YES |
| ULTA 261218P00550000 | 550.00 | 75.15 | 73 | 79.9 | 1 | 8 | 36.76% | YES |
| ULTA 261218P00615000 | 615.00 | 73.8 | 63 | 71.9 | 0 | 7 | 0.00% | YES |
| ULTA 261218P00350000 | 350.00 | 10.5 | 10.3 | 13.7 | 1 | 7 | 46.79% | |
| ULTA 261218P00490000 | 490.00 | 20.85 | 23 | 30.2 | 1 | 5 | 26.58% | |
| ULTA 261218P00520000 | 520.00 | 61 | 58.7 | 64.2 | 1 | 5 | 37.77% | |
| ULTA 261218P00605000 | 605.00 | 118.46 | 106.6 | 113.2 | 3 | 4 | 34.58% | YES |
| ULTA 261218P00690000 | 690.00 | 93.74 | 169.3 | 177.2 | 1 | 4 | 31.52% | YES |
| ULTA 261218P00495000 | 495.00 | 48 | 47.9 | 52.9 | 1 | 4 | 38.77% | |
| ULTA 261218P00620000 | 620.00 | 66.6 | 116.8 | 123 | 2 | 3 | 33.74% | YES |
| ULTA 261218P00645000 | 645.00 | 64.5 | 133.9 | 141 | 2 | 3 | 32.72% | YES |
| ULTA 261218P00655000 | 655.00 | 95 | 82 | 91 | 0 | 3 | 0.00% | YES |
| ULTA 261218P00665000 | 665.00 | 84.9 | 66 | 75 | 1 | 3 | 0.00% | YES |
| ULTA 261218P00320000 | 320.00 | 8.74 | 6.8 | 8.5 | 3 | 3 | 46.99% | |
| ULTA 261218P00300000 | 300.00 | 5.75 | 2.65 | 8 | 3 | 3 | 50.97% | |
| ULTA 261218P00515000 | 515.00 | 58.02 | 56.8 | 63 | 2 | 2 | 38.64% | |
| ULTA 261218P00360000 | 360.00 | 5.5 | 4.9 | 11.4 | 0 | 2 | 41.73% | |
| ULTA 261218P00330000 | 330.00 | 9.8 | 7.9 | 9.6 | 2 | 2 | 46.28% | |
| ULTA 261218P00670000 | 670.00 | 87.4 | 68 | 77 | 0 | 1 | 0.00% | YES |
| ULTA 261218P00590000 | 590.00 | 45.8 | 96.9 | 103 | 2 | 1 | 34.90% | YES |
| ULTA 261218P00675000 | 675.00 | 90 | 71 | 78 | 0 | 1 | 0.00% | YES |
| ULTA 261218P00560000 | 560.00 | 75.97 | 79.1 | 85.6 | 2 | 1 | 36.44% | YES |
| ULTA 261218P00705000 | 705.00 | 88.2 | 111 | 117.4 | 2 | 1 | 0.00% | YES |
| ULTA 261218P01000000 | 1000.00 | 314.2 | 354 | 362.8 | 4 | 1 | 0.00% | YES |
| ULTA 261218P00700000 | 700.00 | 184 | 179 | 185.8 | 0 | 1 | 31.37% | YES |
| ULTA 261218P00310000 | 310.00 | 6.01 | 5.8 | 9.1 | 1 | 1 | 50.33% | |
| ULTA 261218P00525000 | 525.00 | 62.3 | 61.1 | 66.7 | 0 | 1 | 37.62% | |
| ULTA 261218P00570000 | 570.00 | 46.7 | 84.6 | 91 | 0 | 1 | 35.82% | YES |
| ULTA 261218P00555000 | 555.00 | 63.56 | 76.2 | 82.7 | 0 | 1 | 36.58% | YES |
| ULTA 261218P00340000 | 340.00 | 4.63 | 2.6 | 9.3 | 0 | 0 | 43.55% | |
| ULTA 261218P00535000 | 535.00 | 67 | 66.7 | 71.8 | 1 | 0 | 37.26% | YES |
This page displays the full ULTA options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
