Options Chain for ROSS STORES INC COM (ROST) - $178.00 as of 12/3/2025 8:47:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 121.20 | 125.10 | 123.15 | 97.30 | 0.00 | 0.00% | 2.24 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 116.10 | 120.10 | 118.10 | 89.75 | 0.00 | 0.00% | 1.97 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 12/3/2025 4:00:02 PM EST |
| 65.00 | 111.10 | 115.10 | 113.10 | 83.30 | 0.00 | 0.00% | 1.74 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 12/3/2025 4:00:02 PM EST |
| 70.00 | 106.20 | 110.10 | 108.15 | 86.80 | 0.00 | 0.00% | 1.55 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 101.20 | 104.30 | 102.75 | 82.50 | 0.00 | 0.00% | 1.37 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 96.20 | 99.80 | 98.00 | 78.60 | 0.00 | 0.00% | 1.23 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 91.00 | 94.60 | 92.80 | 72.70 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 86.30 | 90.20 | 88.25 | 43.20 | 0.00 | 0.00% | 0.98 | 0 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 81.30 | 85.20 | 83.25 | 57.50 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 76.40 | 80.30 | 78.35 | 74.51 | 0.00 | 0.00% | 0.78 | 0 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 71.40 | 74.80 | 73.10 | 29.50 | 0.00 | 0.00% | 0.70 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 66.40 | 69.80 | 68.10 | 30.50 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 61.50 | 65.40 | 63.45 | 46.80 | 0.00 | 0.00% | 0.55 | 0 | 45 | 0.98 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 56.50 | 60.40 | 58.45 | 41.50 | 0.00 | 0.00% | 0.49 | 0 | 98 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 51.50 | 54.80 | 53.15 | 25.40 | 0.00 | 0.00% | 0.43 | 0 | 74 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 46.50 | 50.10 | 48.30 | 29.85 | 0.00 | 0.00% | 0.37 | 0 | 165 | 0.67 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 41.60 | 45.10 | 43.35 | 43.50 | 0.00 | 0.00% | 0.32 | 0 | 202 | 0.61 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 36.70 | 40.60 | 38.65 | 37.69 | 0.00 | 0.00% | 0.28 | 0 | 297 | 0.63 | 0.99 | 0.00 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 31.70 | 35.10 | 33.40 | 33.20 | +0.55 | +1.69% | 0.23 | 2 | 1,380 | 0.51 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 26.80 | 30.80 | 28.80 | 28.37 | +1.40 | +5.20% | 0.19 | 3 | 343 | 0.50 | 0.97 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 22.00 | 25.90 | 23.95 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 247 | 0.45 | 0.94 | 0.01 | -0.04 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 17.30 | 21.20 | 19.25 | 18.73 | +0.25 | +1.36% | 0.12 | 3 | 215 | 0.40 | 0.90 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 165.00 | 13.30 | 15.10 | 14.20 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.27 | 0.83 | 0.02 | -0.06 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 170.00 | 9.60 | 11.80 | 10.70 | 10.40 | -0.30 | -2.81% | 0.06 | 4 | 312 | 0.21 | 0.75 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 175.00 | 6.40 | 6.70 | 6.55 | 6.50 | -0.25 | -3.71% | 0.04 | 1 | 550 | 0.18 | 0.63 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 180.00 | 3.60 | 3.80 | 3.70 | 3.40 | -0.10 | -2.86% | 0.02 | 2 | 496 | 0.17 | 0.46 | 0.04 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 185.00 | 1.75 | 1.90 | 1.83 | 1.76 | -0.19 | -9.75% | 0.01 | 30 | 662 | 0.17 | 0.26 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 190.00 | 0.05 | 0.90 | 0.48 | 0.80 | -0.05 | -5.89% | 0.00 | 27 | 97 | 0.13 | 0.11 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 195.00 | 0.20 | 1.35 | 0.78 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 406 | 0.20 | 0.04 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 200.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.18 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/3/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 12/3/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.50 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.35 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.49 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 1 | 249 | 0.29 | -0.03 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.00 | 9 | 1,517 | 0.25 | -0.06 | 0.01 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 0.25 | 1.60 | 0.93 | 0.57 | -0.03 | -5.00% | 0.01 | 15 | 226 | 0.26 | -0.10 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 165.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.21 | -17.36% | 0.01 | 25 | 61 | 0.22 | -0.17 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 170.00 | 1.60 | 1.85 | 1.73 | 1.75 | +0.10 | +6.07% | 0.01 | 63 | 324 | 0.20 | -0.25 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 175.00 | 2.85 | 3.20 | 3.03 | 3.00 | +0.10 | +3.45% | 0.02 | 6 | 374 | 0.19 | -0.37 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 180.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.30 | -5.56% | 0.03 | 2 | 681 | 0.18 | -0.54 | 0.04 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 185.00 | 8.00 | 10.30 | 9.15 | 8.40 | +0.24 | +2.95% | 0.05 | 1 | 5 | 0.21 | -0.74 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 190.00 | 11.70 | 13.80 | 12.75 | 12.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.89 | 0.02 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 195.00 | 15.30 | 19.20 | 17.25 | 43.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 10/9/2025 | 12/3/2025 4:00:02 PM EST |
| 200.00 | 20.20 | 23.40 | 21.80 | % | 0.11 | 0 | 0 | 0.33 | -0.99 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 210.00 | 30.20 | 34.10 | 32.15 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 220.00 | 40.20 | 44.10 | 42.15 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 230.00 | 50.20 | 54.10 | 52.15 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |