Options Chain for ROSS STORES INC COM (ROST) - $178.19 as of 12/8/2025 9:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.30 | 90.30 | 88.30 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 95.00 | 81.30 | 85.30 | 83.30 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 100.00 | 76.30 | 80.40 | 78.35 | % | 0.78 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 105.00 | 71.20 | 75.40 | 73.30 | % | 0.70 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 110.00 | 66.40 | 70.40 | 68.40 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 115.00 | 61.40 | 65.50 | 63.45 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 120.00 | 56.50 | 60.50 | 58.50 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 125.00 | 51.50 | 55.60 | 53.55 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 130.00 | 46.60 | 50.60 | 48.60 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 135.00 | 41.60 | 45.70 | 43.65 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 140.00 | 36.70 | 40.80 | 38.75 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 145.00 | 31.80 | 35.80 | 33.80 | % | 0.23 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 150.00 | 26.90 | 30.90 | 28.90 | % | 0.19 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 155.00 | 22.10 | 26.00 | 24.05 | % | 0.16 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 160.00 | 17.30 | 21.30 | 19.30 | % | 0.12 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 165.00 | 12.80 | 16.30 | 14.55 | % | 0.09 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.04 | 12/8/2025 4:00:06 PM EST | |||
| 170.00 | 8.40 | 12.40 | 10.40 | 10.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | 0.75 | 0.03 | -0.04 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 175.00 | 4.90 | 8.90 | 6.90 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.03 | -0.05 | 12/8/2025 4:00:06 PM EST | |||
| 180.00 | 3.50 | 4.90 | 4.20 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.19 | 0.47 | 0.03 | -0.06 | 12/5/2025 | 12/8/2025 4:00:06 PM EST |
| 185.00 | 1.70 | 2.90 | 2.30 | % | 0.01 | 0 | 0 | 0.18 | 0.32 | 0.03 | -0.05 | 12/8/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.02 | -0.03 | 12/8/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.39 | 0.02 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.24 | -0.13 | 0.02 | -0.04 | 12/8/2025 4:00:06 PM EST | |||
| 170.00 | 1.30 | 2.75 | 2.03 | % | 0.01 | 0 | 0 | 0.20 | -0.25 | 0.03 | -0.04 | 12/8/2025 4:00:06 PM EST | |||
| 175.00 | 2.85 | 4.20 | 3.53 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.38 | 0.03 | -0.05 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 180.00 | 4.80 | 6.90 | 5.85 | 5.23 | % | 0.03 | 2 | 0 | 0.20 | -0.53 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 185.00 | 7.70 | 9.10 | 8.40 | % | 0.05 | 0 | 0 | 0.18 | -0.68 | 0.03 | -0.05 | 12/8/2025 4:00:06 PM EST | |||
| 190.00 | 10.60 | 14.70 | 12.65 | % | 0.07 | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.03 | 12/8/2025 4:00:06 PM EST | |||
| 195.00 | 15.60 | 19.20 | 17.40 | % | 0.09 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 200.00 | 20.20 | 24.30 | 22.25 | % | 0.11 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 205.00 | 25.20 | 29.30 | 27.25 | % | 0.13 | 0 | 0 | 0.42 | -0.98 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 210.00 | 30.20 | 34.30 | 32.25 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 215.00 | 35.20 | 39.30 | 37.25 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 220.00 | 40.20 | 44.30 | 42.25 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 225.00 | 45.20 | 49.30 | 47.25 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 230.00 | 50.20 | 54.30 | 52.25 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 235.00 | 55.20 | 59.30 | 57.25 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 240.00 | 60.20 | 64.30 | 62.25 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 245.00 | 65.20 | 69.30 | 67.25 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 250.00 | 70.20 | 74.30 | 72.25 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST |