Options Chain for ROSS STORES INC COM (ROST) - $239.80 as of 8/24/2026 6:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 90.30 | 94.40 | 92.35 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 155.00 | 85.40 | 89.30 | 87.35 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 80.50 | 84.20 | 82.35 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 75.50 | 79.30 | 77.40 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 70.50 | 74.40 | 72.45 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 65.60 | 69.30 | 67.45 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 60.60 | 64.10 | 62.35 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 55.70 | 59.20 | 57.45 | % | 0.31 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 190.00 | 50.80 | 54.20 | 52.50 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 195.00 | 45.90 | 49.50 | 47.70 | % | 0.24 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 200.00 | 41.00 | 44.20 | 42.60 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 31.50 | 34.00 | 32.75 | % | 0.16 | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 22.60 | 25.10 | 23.85 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | 0.87 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 14.80 | 17.80 | 16.30 | 13.10 | -2.70 | -17.09% | 0.07 | 14 | 22 | 0.23 | 0.74 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 10.30 | 10.80 | 10.55 | 10.27 | +0.71 | +7.43% | 0.04 | 26 | 61 | 0.25 | 0.57 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 5.60 | 6.20 | 5.90 | 6.00 | +0.20 | +3.45% | 0.02 | 35 | 17 | 0.24 | 0.40 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 2.85 | 3.30 | 3.08 | 2.18 | -0.82 | -27.34% | 0.01 | 24 | 42 | 0.24 | 0.25 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 1.05 | 1.80 | 1.43 | 0.93 | -0.84 | -47.46% | 0.01 | 3 | 16 | 0.24 | 0.14 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 0.35 | 1.35 | 0.85 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.07 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 1.00 | +0.07 | +7.53% | 0.00 | 92 | 23 | 0.32 | -0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 220.00 | 1.00 | 2.40 | 1.70 | 2.20 | -0.02 | -0.91% | 0.01 | 3,774 | 24 | 0.25 | -0.13 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 3.20 | 4.30 | 3.75 | 4.70 | -0.30 | -6.00% | 0.02 | 16 | 101 | 0.24 | -0.26 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 7.60 | 8.30 | 7.95 | 10.50 | +1.20 | +12.91% | 0.03 | 9 | 4,568 | 0.25 | -0.43 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 12.30 | 14.20 | 13.25 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.02 | -0.09 | 8/24/2026 3:59:57 PM EST | |||
| 260.00 | 20.10 | 22.60 | 21.35 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.27 | -0.75 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 28.60 | 31.10 | 29.85 | % | 0.11 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 280.00 | 37.60 | 40.50 | 39.05 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 290.00 | 46.80 | 50.30 | 48.55 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 300.00 | 56.80 | 60.30 | 58.55 | 61.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 66.80 | 70.30 | 68.55 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 320.00 | 76.80 | 80.30 | 78.55 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 330.00 | 87.40 | 90.30 | 88.85 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 340.00 | 97.20 | 100.30 | 98.75 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 350.00 | 106.90 | 110.30 | 108.60 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |