Options Chain for ROSS STORES INC COM (ROST) - $160.50 as of 11/20/2025 9:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.10 | 78.00 | 75.55 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 90.00 | 68.10 | 73.00 | 70.55 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 95.00 | 63.10 | 68.00 | 65.55 | % | 0.69 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 100.00 | 58.50 | 63.40 | 60.95 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 105.00 | 53.60 | 58.50 | 56.05 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 110.00 | 48.60 | 53.50 | 51.05 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 115.00 | 43.60 | 48.50 | 46.05 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 120.00 | 38.60 | 43.50 | 41.05 | % | 0.34 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 125.00 | 34.00 | 38.50 | 36.25 | % | 0.29 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 130.00 | 29.10 | 34.00 | 31.55 | % | 0.24 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 135.00 | 24.60 | 29.50 | 27.05 | % | 0.20 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.03 | 11/20/2025 4:00:07 PM EST | |||
| 140.00 | 21.00 | 24.70 | 22.85 | % | 0.16 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.05 | 11/20/2025 4:00:07 PM EST | |||
| 145.00 | 16.60 | 20.40 | 18.50 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.07 | 11/20/2025 4:00:07 PM EST | |||
| 150.00 | 12.60 | 16.40 | 14.50 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.08 | 11/20/2025 4:00:07 PM EST | |||
| 155.00 | 9.60 | 13.00 | 11.30 | % | 0.07 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.09 | 11/20/2025 4:00:07 PM EST | |||
| 160.00 | 6.10 | 10.00 | 8.05 | % | 0.05 | 0 | 0 | 0.34 | 0.55 | 0.02 | -0.09 | 11/20/2025 4:00:07 PM EST | |||
| 165.00 | 3.80 | 7.70 | 5.75 | % | 0.03 | 0 | 0 | 0.34 | 0.44 | 0.02 | -0.09 | 11/20/2025 4:00:07 PM EST | |||
| 170.00 | 1.85 | 5.80 | 3.83 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.33 | 0.02 | -0.08 | 11/18/2025 | 11/20/2025 4:00:07 PM EST |
| 175.00 | 0.45 | 4.50 | 2.48 | 2.35 | +0.30 | +14.64% | 0.01 | 2 | 3 | 0.31 | 0.23 | 0.02 | -0.06 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 180.00 | 0.15 | 2.80 | 1.48 | 1.47 | +0.17 | +13.08% | 0.01 | 2 | 10 | 0.29 | 0.15 | 0.01 | -0.05 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.03 | 11/20/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.03 | 11/20/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.01 | -0.05 | 11/20/2025 4:00:07 PM EST | |||
| 145.00 | 0.35 | 3.80 | 2.08 | 1.88 | % | 0.01 | 2 | 0 | 0.34 | -0.18 | 0.01 | -0.07 | 11/20/2025 | 11/20/2025 4:00:07 PM EST | |
| 150.00 | 1.15 | 5.20 | 3.18 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.08 | 11/20/2025 4:00:07 PM EST | |||
| 155.00 | 2.75 | 6.60 | 4.68 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.09 | 11/20/2025 4:00:07 PM EST | |||
| 160.00 | 6.10 | 7.70 | 6.90 | 7.10 | +0.28 | +4.11% | 0.04 | 102 | 8 | 0.34 | -0.45 | 0.02 | -0.09 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 165.00 | 7.50 | 11.30 | 9.40 | 7.30 | % | 0.06 | 10 | 0 | 0.33 | -0.56 | 0.02 | -0.09 | 11/20/2025 | 11/20/2025 4:00:07 PM EST | |
| 170.00 | 10.70 | 14.40 | 12.55 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.08 | 11/20/2025 4:00:07 PM EST | |||
| 175.00 | 14.40 | 18.00 | 16.20 | % | 0.09 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.06 | 11/20/2025 4:00:07 PM EST | |||
| 180.00 | 18.50 | 22.20 | 20.35 | 19.67 | % | 0.11 | 1 | 0 | 0.44 | -0.85 | 0.01 | -0.05 | 11/20/2025 | 11/20/2025 4:00:07 PM EST | |
| 185.00 | 22.90 | 26.20 | 24.55 | 24.18 | % | 0.13 | 1 | 0 | 0.42 | -0.90 | 0.01 | -0.03 | 11/20/2025 | 11/20/2025 4:00:07 PM EST | |
| 190.00 | 27.60 | 31.50 | 29.55 | % | 0.16 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 195.00 | 32.00 | 36.90 | 34.45 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 200.00 | 37.00 | 42.00 | 39.50 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 205.00 | 42.00 | 46.90 | 44.45 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 210.00 | 47.10 | 52.00 | 49.55 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 215.00 | 52.10 | 57.00 | 54.55 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 220.00 | 57.10 | 62.00 | 59.55 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 225.00 | 62.10 | 67.00 | 64.55 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 230.00 | 67.10 | 72.00 | 69.55 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 235.00 | 72.10 | 77.00 | 74.55 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST |