Options Chain for ROSS STORES INC COM (ROST) - $234.69 as of 8/20/2026 3:36:01 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 | 77.80 | 82.00 | 79.90 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 155.00 | 72.90 | 77.10 | 75.00 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 160.00 | 67.90 | 72.00 | 69.95 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 165.00 | 63.00 | 67.20 | 65.10 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 170.00 | 58.20 | 62.40 | 60.30 | % | 0.35 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 175.00 | 54.40 | 57.40 | 55.90 | % | 0.32 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.03 | 8/20/2026 4:00:07 PM EST | |||
| 180.00 | 49.40 | 52.50 | 50.95 | % | 0.28 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.03 | 8/20/2026 4:00:07 PM EST | |||
| 185.00 | 45.00 | 47.90 | 46.45 | % | 0.25 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.05 | 8/20/2026 4:00:07 PM EST | |||
| 190.00 | 40.30 | 43.00 | 41.65 | % | 0.22 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.06 | 8/20/2026 4:00:07 PM EST | |||
| 195.00 | 35.80 | 38.60 | 37.20 | % | 0.19 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 8/20/2026 4:00:07 PM EST | |||
| 200.00 | 31.60 | 34.00 | 32.80 | % | 0.16 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.08 | 8/20/2026 4:00:07 PM EST | |||
| 210.00 | 24.00 | 25.90 | 24.95 | % | 0.12 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.10 | 8/20/2026 4:00:07 PM EST | |||
| 220.00 | 16.90 | 19.10 | 18.00 | 18.62 | % | 0.08 | 4 | 0 | 0.35 | 0.65 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 230.00 | 12.00 | 13.50 | 12.75 | 13.00 | % | 0.06 | 27 | 0 | 0.35 | 0.53 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 240.00 | 7.80 | 8.90 | 8.35 | 8.85 | % | 0.03 | 59 | 0 | 0.34 | 0.41 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 250.00 | 4.90 | 6.00 | 5.45 | 5.37 | % | 0.02 | 4 | 0 | 0.35 | 0.30 | 0.01 | -0.10 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 260.00 | 2.95 | 3.90 | 3.43 | 3.38 | % | 0.01 | 15 | 0 | 0.35 | 0.21 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 270.00 | 1.70 | 2.35 | 2.03 | 2.06 | % | 0.01 | 11 | 0 | 0.35 | 0.14 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 280.00 | 0.85 | 3.20 | 2.03 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.05 | 8/20/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 8/20/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.65 | 0.51 | % | 0.00 | 1 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.55 | % | 0.01 | 1 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 185.00 | 0.45 | 1.30 | 0.88 | 0.90 | % | 0.00 | 1 | 0 | 0.36 | -0.06 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 190.00 | 0.80 | 2.10 | 1.45 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.06 | 8/20/2026 4:00:07 PM EST | |||
| 195.00 | 1.25 | 2.40 | 1.83 | 1.84 | % | 0.01 | 9 | 0 | 0.36 | -0.11 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 200.00 | 1.90 | 3.20 | 2.55 | 2.50 | % | 0.01 | 23 | 0 | 0.36 | -0.14 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 210.00 | 4.00 | 5.20 | 4.60 | 4.81 | % | 0.02 | 6 | 0 | 0.35 | -0.24 | 0.01 | -0.10 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 220.00 | 7.20 | 9.10 | 8.15 | 8.16 | % | 0.04 | 16 | 0 | 0.36 | -0.35 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 230.00 | 11.90 | 13.50 | 12.70 | 12.75 | % | 0.06 | 96 | 0 | 0.35 | -0.47 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 240.00 | 17.70 | 19.50 | 18.60 | 18.67 | % | 0.08 | 4,585 | 0 | 0.35 | -0.59 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 250.00 | 24.90 | 26.70 | 25.80 | % | 0.10 | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.10 | 8/20/2026 4:00:07 PM EST | |||
| 260.00 | 31.60 | 35.10 | 33.35 | % | 0.13 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.08 | 8/20/2026 4:00:07 PM EST | |||
| 270.00 | 40.40 | 43.60 | 42.00 | % | 0.16 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.06 | 8/20/2026 4:00:07 PM EST | |||
| 280.00 | 49.70 | 53.30 | 51.50 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 8/20/2026 4:00:07 PM EST | |||
| 290.00 | 59.40 | 62.40 | 60.90 | % | 0.21 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 8/20/2026 4:00:07 PM EST | |||
| 300.00 | 69.20 | 72.20 | 70.70 | % | 0.24 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 310.00 | 79.20 | 83.20 | 81.20 | % | 0.26 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 320.00 | 89.00 | 93.20 | 91.10 | % | 0.28 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 330.00 | 99.00 | 103.00 | 101.00 | % | 0.31 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 340.00 | 109.00 | 113.00 | 111.00 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 350.00 | 119.00 | 123.00 | 121.00 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST |