Tour v492
ULTA
ULTA BEAUTY INC
$539.47 -0.81%
$544.86 (+1.00%)🌙
as of 08/05 07:19 PM
(8/4 19:19) ◀
|
Wednesday, August 5, 2026 (7:19pm)
January 2026
|
▶ (8/6 19:19)
◀ 8/5 19:19 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,826
Calls: 1,230 (44%)
Puts: 1,596 (56%)
Prior (08/04) 2,758
Calls: 1,442 (52%)
Puts: 1,316 (48%)
Current vs Prior +2.47%
Calls: -14.70% (Calls)
Puts: +21.28% (Puts)
Prior 7-Day Total 16,274
Calls: 8,315 (51%)
Puts: 7,959 (49%)
Prior 7-Day Average 2,324
Calls: 1,187 (51%)
Puts: 1,137 (49%)
Current vs Prior 7-Day Avg +21.56%
Calls: +3.55%
Puts: +40.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.91M
Calls: $1.69M (43%)
Puts: $2.22M (57%)
Prior (08/04) $4.50M
Calls: $3.42M (76%)
Puts: $1.08M (24%)
Current vs Prior -13.15%
Calls: -50.63%
Puts: +105.10%
Prior 7-Day Total $21.25M
Calls: $14.14M (67%)
Puts: $7.11M (33%)
Prior 7-Day Average $3.04M
Calls: $2.02M (67%)
Puts: $1.02M (33%)
Current vs Prior 7-Day Avg +28.80%
Calls: -16.46%
Puts: +118.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.30
Prior (08/04) 0.91
Current vs Prior +42.18%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +31.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 6,984
Calls: 4,385 (63%)
Puts: 2,599 (37%)
Prior (08/04) 8,009
Calls: 6,075 (76%)
Puts: 1,934 (24%)
Current vs Prior -12.80%
Prior 7-Day Total 54,650
Calls: 36,163 (66%)
Puts: 18,487 (34%)
Prior 7-Day Average 7,807
Calls: 5,166 (66%)
Puts: 2,641 (34%)
Current vs Prior 7-Day Avg -10.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.67% | 4.91%6.10% | 12.67%
Prior 3.25% | 5.46%6.71% | 13.39%
Current vs Prior -17.98% | -10.05%-9.13% | -5.41%
Prior 7-Day Avg 3.23% | 5.20%7.05% | 13.32%
Current vs 7-Day Avg -17.36% | -5.58%-13.53% | -4.87%
Prior 7-Day Eod 3.25% | 5.46%6.71% | 13.39%
Current vs 7-Day Eod -17.98% | -10.05%-9.13% | -5.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.54% | 20.81%
Calls: 22.22% | 20.32%
Puts: 16.85% | 21.31%
Prior 19.54% | 20.81%
Calls: 22.22% | 20.32%
Puts: 16.85% | 21.31%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.54% | 20.81%
Calls: 22.22% | 20.32%
Puts: 16.85% | 21.31%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning. Call-heavy open interest (4,385 calls vs 2,599 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.8%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Sep 1881.5087.00$84.256.5%10.86--
$435.00Aug 7101.30109.00$105.157.3%20.99--
$432.50Aug 7103.80111.70$107.757.3%10.92--
$437.50Aug 798.80106.70$102.757.7%10.92--
$475.00Sep 1872.7079.00$75.858.3%10.81--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1815.4016.30$15.855.7%290.28397

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 7101.30109.00$105.157.3%20.99--
$465.00Aug 1471.7079.50$75.6010.3%20.942
$467.50Aug 2169.9077.90$73.9010.8%20.94--
$485.00Aug 751.0059.00$55.0014.5%10.9493
$480.00Aug 756.5064.00$60.2512.4%10.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$547.50Aug 1412.0019.80$15.9049.1%20.59--
$542.50Aug 74.6011.80$8.2087.8%20.572

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 2.5K, top 241)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$587.50Aug 140.004.30$2.15200.0%1980.12--
$550.00Aug 2110.0012.00$11.0018.2%1030.41138
$530.00Aug 2117.0025.40$21.2039.6%660.61190
$525.00Aug 2120.1028.30$24.2033.9%640.6787
$640.00Sep 185.407.10$6.2527.2%630.1517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$497.50Aug 140.702.40$1.55109.7%2410.09--
$505.00Aug 70.000.80$0.40200.0%1740.042
$525.00Sep 1121.1026.50$23.8022.7%1220.4013
$525.00Sep 419.7025.10$22.4024.1%1200.3917
$530.00Sep 423.0026.70$24.8514.9%840.4230

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 39.6%, max 163.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 7Aug 21105.6%40.0%163.7%2167
$480.00Aug 7Aug 28109.1%52.7%107.0%2--
$510.00Aug 7Aug 2155.9%33.5%66.6%538
$512.50Aug 7Aug 1462.8%42.1%49.3%6--
$465.00Aug 14Sep 1861.7%42.0%46.8%32
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$485.00Aug 7Sep 498.5%50.6%94.6%7--
$500.00Aug 7Sep 1872.8%44.2%64.6%30429
$505.00Aug 7Aug 2155.2%35.2%57.0%1762
$515.00Aug 7Aug 2150.9%33.3%52.7%715
$525.00Aug 7Sep 1161.2%45.6%34.2%12413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 174.00, avg 7.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$595.00$600.00Aug 21$0.30$4.70$0.3015.67$595.30
$640.00$645.00Sep 18$0.30$4.70$0.3015.67$640.30
$560.00$575.00Aug 14$0.92$14.08$0.9215.30$560.92
$600.00$605.00Sep 18$0.45$4.55$0.4510.11$600.45
$565.00$567.50Aug 7$0.25$2.25$0.259.00$565.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$485.00$467.50Aug 7$0.10$17.40$0.10174.00$484.90
$482.50$450.00Aug 14$0.48$32.02$0.4866.71$482.02
$450.00$445.00Aug 21$0.10$4.90$0.1049.00$449.90
$495.00$485.00Aug 14$0.25$9.75$0.2539.00$494.75
$460.00$450.00Aug 21$0.28$9.72$0.2834.71$459.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 49.00, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$490.00Aug 7$4.90$4.90$0.1049.00$489.90
$495.00$510.00Aug 7$14.70$14.70$0.3049.00$509.70
$465.00$487.50Aug 14$21.95$21.95$0.5539.91$486.95
$510.00$512.50Aug 7$2.35$2.35$0.1515.67$512.35
$487.50$510.00Aug 14$20.65$20.65$1.8511.16$508.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$537.50Aug 14$1.85$1.85$0.652.85$538.15
$542.50$540.00Aug 7$1.80$1.80$0.702.57$540.70
$502.50$500.00Aug 14$1.55$1.55$0.951.63$500.95
$535.00$530.00Sep 18$3.05$3.05$1.951.56$531.95
$530.00$525.00Aug 21$2.75$2.75$2.251.22$527.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $5.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00Aug 14Aug 21$0.4743.5%34.4%
$490.00Aug 7Aug 21$1.90105.6%40.0%
$487.50Aug 14Aug 21$2.0049.1%38.1%
$510.00Aug 7Aug 14$2.6055.9%39.0%
$560.00Aug 14Aug 21$2.8535.1%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 14Aug 21$0.0560.8%46.1%
$445.00Aug 14Aug 21$0.1559.1%46.9%
$500.00Aug 7Aug 14$0.4272.8%37.0%
$480.00Sep 4Sep 11$0.9047.6%45.0%
$495.00Aug 14Aug 21$1.2338.5%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.42% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Aug 7$6.65$6.40$13.05$526.95$553.052.42%
$527.50Aug 7$14.75$4.00$18.75$508.75$546.253.48%
$520.00Aug 7$20.35$2.10$22.45$497.55$542.454.16%
$540.00Aug 14$13.35$13.15$26.50$513.50$566.504.91%
$520.00Aug 14$24.05$4.80$28.85$491.15$548.855.35%
$535.00Aug 21$17.40$12.95$30.35$504.65$565.355.63%
$540.00Aug 21$15.55$15.50$31.05$508.95$571.055.76%
$530.00Aug 21$21.20$10.70$31.90$498.10$561.905.91%
$525.00Aug 21$24.20$7.95$32.15$492.85$557.155.96%
$512.50Aug 14$31.60$4.25$35.85$476.65$548.356.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.27% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$525.00Aug 7$3.10$3.73$6.83$518.17$556.83
$550.00$527.50Aug 7$3.10$4.00$7.10$520.40$557.10
$555.00$525.00Aug 7$3.50$3.73$7.23$517.77$562.23
$552.50$525.00Aug 7$3.55$3.73$7.28$517.72$559.78
$550.00$530.00Aug 7$3.10$4.23$7.33$522.67$557.33
$550.00$532.50Aug 7$3.10$4.35$7.45$525.05$557.45
$555.00$527.50Aug 7$3.50$4.00$7.50$520.00$562.50
$552.50$527.50Aug 7$3.55$4.00$7.55$519.95$560.05
$555.00$530.00Aug 7$3.50$4.23$7.73$522.27$562.73
$552.50$530.00Aug 7$3.55$4.23$7.78$522.22$560.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 63.29, avg credit $6.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
445/450465/488Aug 14$22.15$0.3563.29$427.85$487.15
530/535555/560Sep 18$4.80$0.2024.00$530.20$559.80
488/490505/510Aug 21$4.70$0.3015.67$485.30$509.70
485/488505/510Aug 21$4.65$0.3513.29$482.85$509.65
510/515520/525Aug 21$4.65$0.3513.29$510.35$524.65
445/450488/510Aug 14$20.85$1.6512.64$429.15$508.35
450/460468/488Aug 21$18.53$1.4712.61$441.47$486.03
488/490492/505Aug 21$11.55$0.9512.16$478.45$504.05
440/445468/488Aug 21$18.45$1.5511.90$426.55$485.95
485/488492/505Aug 21$11.50$1.0011.50$476.00$504.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$585.00$587.50$590.00Aug 14$0.08$2.4230.25
$520.00$527.50$535.00Aug 7$0.35$7.1520.43
$500.00$515.00$530.00Aug 28$0.85$14.1516.65
$465.00$487.50$510.00Aug 14$1.30$21.2016.31
$550.00$555.00$560.00Sep 18$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$485.00$487.50$490.00Aug 21$0.05$2.4549.00
$490.00$495.00$500.00Aug 21$0.14$4.8634.71
$530.00$535.00$540.00Aug 21$0.30$4.7015.67
$530.00$535.00$540.00Aug 28$0.35$4.6513.29
$505.00$510.00$515.00Aug 21$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.00, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$605.00$640.001:2Sep 18-$1.00$34.00
$550.00$575.001:2Sep 4-$6.65$18.35
$580.00$595.001:2Aug 21-$0.30$14.70
$560.00$575.001:2Aug 21-$0.75$14.25
$560.00$575.001:2Aug 14-$2.66$12.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$482.50$450.001:2Aug 14-$0.02$32.48
$467.50$437.501:2Aug 7-$6.05$23.95
$500.00$475.001:2Sep 18-$2.15$22.85
$520.00$495.001:2Sep 4-$2.55$22.45
$485.00$467.501:2Aug 7-$0.85$16.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.78%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 18$31.200.530.1%5.78%5.88%2--
$540.00Sep 4$29.600.530.1%5.49%5.59%2--
$545.00Sep 18$28.000.511.0%5.19%6.22%123
$540.00Aug 28$25.000.530.1%4.63%4.73%2--
$550.00Sep 18$25.000.481.9%4.63%6.59%21300
$555.00Sep 18$24.600.462.9%4.56%7.44%1--
$550.00Sep 4$23.700.481.9%4.39%6.35%45
$545.00Aug 28$22.500.501.0%4.17%5.20%11
$560.00Sep 18$21.000.443.8%3.89%7.70%2--
$570.00Sep 18$19.600.395.7%3.63%9.29%162

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,230
Total Puts 1,596
Put/Call Ratio 1.30
Net Difference -366

Prior's Put/Call Breakdown

Total Calls 1,442
Total Puts 1,316
Put/Call Ratio 0.91
Net Difference 126

Prior 7-Day Put/Call Summary

Total Calls 8,315
Total Puts 7,959
Average Put/Call Ratio 0.98
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All