Options Chain for ROSS STORES INC COM (ROST) - $182.09 as of 12/15/2025 11:42:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 85.80 | 89.70 | 87.75 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 100.00 | 80.80 | 84.80 | 82.80 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 105.00 | 75.80 | 79.80 | 77.80 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 110.00 | 70.90 | 74.80 | 72.85 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 115.00 | 65.90 | 69.90 | 67.90 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 120.00 | 61.00 | 64.90 | 62.95 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 125.00 | 55.90 | 59.90 | 57.90 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 130.00 | 51.00 | 54.90 | 52.95 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 135.00 | 46.00 | 50.00 | 48.00 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 140.00 | 41.10 | 45.00 | 43.05 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 145.00 | 36.10 | 40.10 | 38.10 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 150.00 | 32.30 | 35.20 | 33.75 | % | 0.23 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 155.00 | 27.30 | 30.30 | 28.80 | % | 0.19 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 160.00 | 22.60 | 25.50 | 24.05 | % | 0.15 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 165.00 | 17.90 | 20.80 | 19.35 | % | 0.12 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.04 | 12/15/2025 10:59:02 AM EST | |||
| 170.00 | 13.20 | 16.40 | 14.80 | % | 0.09 | 0 | 0 | 0.30 | 0.86 | 0.02 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 175.00 | 9.50 | 11.40 | 10.45 | % | 0.06 | 0 | 0 | 0.19 | 0.77 | 0.02 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 180.00 | 6.00 | 8.00 | 7.00 | % | 0.04 | 0 | 0 | 0.19 | 0.65 | 0.03 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 185.00 | 3.60 | 5.20 | 4.40 | % | 0.02 | 0 | 0 | 0.19 | 0.50 | 0.03 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 190.00 | 1.85 | 3.20 | 2.53 | % | 0.01 | 0 | 0 | 0.18 | 0.35 | 0.03 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 195.00 | 0.85 | 1.90 | 1.38 | 1.00 | % | 0.01 | 10 | 0 | 0.18 | 0.21 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 200.00 | 0.35 | 1.05 | 0.70 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.01 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 205.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 165.00 | 0.55 | 0.95 | 0.75 | % | 0.00 | 0 | 0 | 0.25 | -0.08 | 0.01 | -0.04 | 12/15/2025 10:59:02 AM EST | |||
| 170.00 | 0.55 | 1.45 | 1.00 | % | 0.01 | 0 | 0 | 0.22 | -0.14 | 0.02 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 175.00 | 1.75 | 2.55 | 2.15 | % | 0.01 | 0 | 0 | 0.20 | -0.23 | 0.02 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 180.00 | 3.10 | 4.20 | 3.65 | 3.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.35 | 0.03 | -0.07 | 12/11/2025 | 12/15/2025 10:59:02 AM EST |
| 185.00 | 5.30 | 6.80 | 6.05 | % | 0.03 | 0 | 0 | 0.20 | -0.50 | 0.03 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 190.00 | 8.60 | 10.00 | 9.30 | % | 0.05 | 0 | 0 | 0.25 | -0.65 | 0.03 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 195.00 | 11.20 | 13.80 | 12.50 | % | 0.06 | 0 | 0 | 0.26 | -0.79 | 0.02 | -0.05 | 12/15/2025 10:59:02 AM EST | |||
| 200.00 | 15.90 | 18.80 | 17.35 | % | 0.09 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 205.00 | 20.90 | 24.90 | 22.90 | % | 0.11 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 210.00 | 25.90 | 29.90 | 27.90 | % | 0.13 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 215.00 | 30.90 | 34.90 | 32.90 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 220.00 | 35.90 | 39.90 | 37.90 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 225.00 | 40.90 | 44.70 | 42.80 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 230.00 | 45.90 | 49.90 | 47.90 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 235.00 | 50.90 | 54.90 | 52.90 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 240.00 | 55.90 | 59.70 | 57.80 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 245.00 | 60.90 | 64.90 | 62.90 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 250.00 | 65.90 | 69.90 | 67.90 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST |