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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 97.70 | 101.70 | 99.70 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 135.00 | 92.70 | 96.80 | 94.75 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 140.00 | 87.80 | 91.80 | 89.80 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 145.00 | 82.80 | 86.80 | 84.80 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 150.00 | 77.90 | 82.10 | 80.00 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 155.00 | 72.90 | 77.10 | 75.00 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 160.00 | 68.00 | 72.20 | 70.10 | 78.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 1:59:04 PM EST |
| 165.00 | 63.10 | 67.10 | 65.10 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 170.00 | 58.10 | 62.30 | 60.20 | % | 0.35 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 175.00 | 53.50 | 56.90 | 55.20 | % | 0.32 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 180.00 | 48.60 | 51.80 | 50.20 | % | 0.28 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 185.00 | 43.80 | 47.00 | 45.40 | % | 0.25 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 8/20/2026 1:59:04 PM EST | |||
| 190.00 | 39.10 | 42.00 | 40.55 | 48.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.53 | 0.95 | 0.00 | -0.04 | 8/18/2026 | 8/20/2026 1:59:04 PM EST |
| 195.00 | 34.50 | 37.50 | 36.00 | 44.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.06 | 8/18/2026 | 8/20/2026 1:59:04 PM EST |
| 200.00 | 30.30 | 33.00 | 31.65 | % | 0.16 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.08 | 8/20/2026 1:59:04 PM EST | |||
| 205.00 | 26.00 | 29.00 | 27.50 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.09 | 8/20/2026 1:59:04 PM EST | |||
| 210.00 | 22.00 | 24.60 | 23.30 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.11 | 8/20/2026 1:59:04 PM EST | |||
| 215.00 | 19.00 | 20.50 | 19.75 | % | 0.09 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.12 | 8/20/2026 1:59:04 PM EST | |||
| 220.00 | 15.90 | 17.30 | 16.60 | 17.00 | -3.40 | -16.67% | 0.08 | 1 | 5 | 0.36 | 0.67 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 225.00 | 13.10 | 14.50 | 13.80 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | 0.60 | 0.01 | -0.14 | 8/17/2026 | 8/20/2026 1:59:04 PM EST |
| 230.00 | 10.20 | 12.00 | 11.10 | 11.00 | % | 0.05 | 2 | 0 | 0.36 | 0.54 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 1:59:04 PM EST | |
| 235.00 | 8.50 | 9.90 | 9.20 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.47 | 0.01 | -0.14 | 8/19/2026 | 8/20/2026 1:59:04 PM EST |
| 240.00 | 6.50 | 8.00 | 7.25 | 7.80 | -1.70 | -17.90% | 0.03 | 3 | 1 | 0.36 | 0.40 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 245.00 | 5.10 | 6.50 | 5.80 | 5.49 | -3.08 | -35.94% | 0.02 | 3 | 13 | 0.36 | 0.34 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 250.00 | 3.80 | 5.20 | 4.50 | 4.32 | -2.16 | -33.34% | 0.02 | 43 | 3 | 0.36 | 0.28 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 255.00 | 2.85 | 4.10 | 3.48 | % | 0.01 | 0 | 0 | 0.36 | 0.23 | 0.01 | -0.10 | 8/20/2026 1:59:04 PM EST | |||
| 260.00 | 1.90 | 3.20 | 2.55 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.18 | 0.01 | -0.09 | 8/19/2026 | 8/20/2026 1:59:04 PM EST |
| 265.00 | 1.25 | 2.60 | 1.93 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.08 | 8/20/2026 1:59:04 PM EST | |||
| 270.00 | 0.95 | 3.30 | 2.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.39 | 0.11 | 0.01 | -0.06 | 8/17/2026 | 8/20/2026 1:59:04 PM EST |
| 275.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 8/20/2026 1:59:04 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.04 | 8/20/2026 1:59:04 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 8/20/2026 1:59:04 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 8/20/2026 1:59:04 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 305.00 | 0.00 | 0.70 | 0.35 | 0.27 | % | 0.00 | 40 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 1:59:04 PM EST | |
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 165.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | 0.43 | % | 0.01 | 1 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 1:59:04 PM EST | |
| 185.00 | 0.05 | 2.80 | 1.43 | 0.55 | +0.25 | +83.34% | 0.01 | 1 | 20 | 0.58 | -0.03 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.04 | 8/20/2026 1:59:04 PM EST | |||
| 195.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.06 | 8/20/2026 1:59:04 PM EST | |||
| 200.00 | 1.25 | 2.15 | 1.70 | 1.70 | +1.03 | +153.74% | 0.01 | 26 | 1 | 0.36 | -0.11 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 205.00 | 1.90 | 3.00 | 2.45 | 2.45 | +1.05 | +75.00% | 0.01 | 11 | 18 | 0.36 | -0.16 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 210.00 | 3.00 | 4.10 | 3.55 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.36 | -0.21 | 0.01 | -0.11 | 8/19/2026 | 8/20/2026 1:59:04 PM EST |
| 215.00 | 4.30 | 5.70 | 5.00 | 3.00 | -0.10 | -3.23% | 0.02 | 1 | 24 | 0.37 | -0.26 | 0.01 | -0.12 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 220.00 | 5.80 | 7.50 | 6.65 | 6.85 | % | 0.03 | 1 | 0 | 0.37 | -0.33 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 1:59:04 PM EST | |
| 225.00 | 8.30 | 9.60 | 8.95 | 8.89 | +3.14 | +54.61% | 0.04 | 4 | 1 | 0.37 | -0.40 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 1:59:04 PM EST |
| 230.00 | 10.90 | 12.30 | 11.60 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.01 | -0.14 | 8/20/2026 1:59:04 PM EST | |||
| 235.00 | 13.30 | 15.10 | 14.20 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.53 | 0.01 | -0.14 | 8/18/2026 | 8/20/2026 1:59:04 PM EST |
| 240.00 | 16.50 | 18.30 | 17.40 | 18.00 | % | 0.07 | 1 | 0 | 0.37 | -0.60 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 1:59:04 PM EST | |
| 245.00 | 20.20 | 21.70 | 20.95 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.13 | 8/20/2026 1:59:04 PM EST | |||
| 250.00 | 24.00 | 25.40 | 24.70 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.11 | 8/20/2026 1:59:04 PM EST | |||
| 255.00 | 27.10 | 29.90 | 28.50 | % | 0.11 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.10 | 8/20/2026 1:59:04 PM EST | |||
| 260.00 | 31.30 | 34.30 | 32.80 | % | 0.13 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.09 | 8/20/2026 1:59:04 PM EST | |||
| 265.00 | 36.10 | 39.00 | 37.55 | % | 0.14 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.08 | 8/20/2026 1:59:04 PM EST | |||
| 270.00 | 40.30 | 43.30 | 41.80 | % | 0.15 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 8/20/2026 1:59:04 PM EST | |||
| 275.00 | 45.10 | 48.10 | 46.60 | % | 0.17 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.05 | 8/20/2026 1:59:04 PM EST | |||
| 280.00 | 49.90 | 53.10 | 51.50 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.04 | 8/20/2026 1:59:04 PM EST | |||
| 285.00 | 54.60 | 57.70 | 56.15 | % | 0.20 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 8/20/2026 1:59:04 PM EST | |||
| 290.00 | 59.60 | 62.80 | 61.20 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 8/20/2026 1:59:04 PM EST | |||
| 295.00 | 63.60 | 67.90 | 65.75 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 300.00 | 69.30 | 72.70 | 71.00 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/20/2026 1:59:04 PM EST | |||
| 305.00 | 74.20 | 77.70 | 75.95 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 310.00 | 79.30 | 82.70 | 81.00 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 315.00 | 83.60 | 87.70 | 85.65 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/20/2026 1:59:04 PM EST | |||
| 320.00 | 88.70 | 92.80 | 90.75 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 325.00 | 93.60 | 97.80 | 95.70 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST | |||
| 330.00 | 98.60 | 102.80 | 100.70 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/20/2026 1:59:04 PM EST |