Options Chain for ROSS STORES INC COM (ROST) - $150.00 as of 9/15/2025 4:11:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.80 | 69.20 | 67.50 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 85.00 | 60.80 | 63.80 | 62.30 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 90.00 | 56.50 | 59.30 | 57.90 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 95.00 | 50.80 | 54.20 | 52.50 | % | 0.55 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 100.00 | 45.50 | 49.00 | 47.25 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 105.00 | 41.40 | 43.10 | 42.25 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 110.00 | 35.80 | 39.20 | 37.50 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 115.00 | 31.00 | 34.00 | 32.50 | % | 0.28 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 9/15/2025 4:00:07 PM EST | |||
| 120.00 | 26.10 | 29.10 | 27.60 | % | 0.23 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 125.00 | 21.10 | 24.20 | 22.65 | % | 0.18 | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 130.00 | 16.30 | 19.60 | 17.95 | % | 0.14 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.03 | 9/15/2025 4:00:07 PM EST | |||
| 135.00 | 12.30 | 14.90 | 13.60 | % | 0.10 | 0 | 0 | 0.13 | 0.90 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 136.00 | 12.30 | 13.00 | 12.65 | % | 0.09 | 0 | 0 | 0.12 | 0.88 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 137.00 | 10.90 | 12.30 | 11.60 | % | 0.08 | 0 | 0 | 0.10 | 0.87 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 138.00 | 10.20 | 11.70 | 10.95 | % | 0.08 | 0 | 0 | 0.15 | 0.85 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 139.00 | 9.70 | 10.50 | 10.10 | % | 0.07 | 0 | 0 | 0.15 | 0.83 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 140.00 | 8.10 | 9.60 | 8.85 | % | 0.06 | 0 | 0 | 0.12 | 0.81 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 141.00 | 8.20 | 8.90 | 8.55 | % | 0.06 | 0 | 0 | 0.16 | 0.78 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 142.00 | 7.50 | 8.00 | 7.75 | % | 0.05 | 0 | 0 | 0.16 | 0.76 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 143.00 | 6.50 | 7.20 | 6.85 | % | 0.05 | 0 | 0 | 0.16 | 0.73 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 144.00 | 6.10 | 6.60 | 6.35 | % | 0.04 | 0 | 0 | 0.17 | 0.70 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 145.00 | 5.40 | 5.90 | 5.65 | % | 0.04 | 0 | 0 | 0.17 | 0.67 | 0.04 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 146.00 | 4.90 | 5.30 | 5.10 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.17 | 0.64 | 0.04 | -0.06 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 147.00 | 4.30 | 4.70 | 4.50 | % | 0.03 | 0 | 0 | 0.17 | 0.60 | 0.04 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 148.00 | 3.80 | 4.20 | 4.00 | 4.07 | -0.28 | -6.44% | 0.03 | 1 | 4 | 0.17 | 0.56 | 0.04 | -0.06 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 149.00 | 3.30 | 3.70 | 3.50 | % | 0.02 | 0 | 0 | 0.17 | 0.52 | 0.04 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 150.00 | 2.90 | 3.20 | 3.05 | 2.94 | -0.21 | -6.67% | 0.02 | 1 | 37 | 0.18 | 0.48 | 0.04 | -0.06 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 152.50 | 1.90 | 2.20 | 2.05 | 2.01 | -1.94 | -49.12% | 0.01 | 2 | 10 | 0.17 | 0.37 | 0.04 | -0.05 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 155.00 | 1.20 | 1.50 | 1.35 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.17 | 0.28 | 0.03 | -0.04 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 157.50 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.20 | 0.03 | -0.03 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 160.00 | 0.40 | 0.60 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.14 | 0.02 | -0.02 | 9/8/2025 | 9/15/2025 4:00:07 PM EST |
| 162.50 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.00 | 4 | 0 | 0.18 | 0.10 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 4:00:07 PM EST | |
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.01 | 9/15/2025 4:00:07 PM EST | |||
| 167.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 9/15/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.39 | 0.02 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 9/15/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.03 | 9/15/2025 4:00:07 PM EST | |||
| 135.00 | 0.75 | 0.95 | 0.85 | % | 0.01 | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 136.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.26 | -0.12 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 137.00 | 0.95 | 1.25 | 1.10 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.02 | -0.05 | 9/15/2025 4:00:07 PM EST | |||
| 138.00 | 1.10 | 1.60 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.15 | 0.02 | -0.05 | 9/10/2025 | 9/15/2025 4:00:07 PM EST |
| 139.00 | 1.25 | 1.55 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.17 | 0.03 | -0.06 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 140.00 | 1.30 | 1.75 | 1.53 | % | 0.01 | 0 | 0 | 0.25 | -0.19 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 141.00 | 1.65 | 2.50 | 2.08 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 142.00 | 1.65 | 2.35 | 2.00 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 143.00 | 2.20 | 2.50 | 2.35 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.25 | -0.27 | 0.03 | -0.06 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 144.00 | 1.60 | 2.95 | 2.28 | % | 0.02 | 0 | 0 | 0.23 | -0.30 | 0.03 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 145.00 | 2.80 | 3.20 | 3.00 | % | 0.02 | 0 | 0 | 0.25 | -0.33 | 0.04 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 146.00 | 3.20 | 3.50 | 3.35 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.25 | -0.36 | 0.04 | -0.06 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 147.00 | 3.70 | 4.00 | 3.85 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.40 | 0.04 | -0.06 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 148.00 | 4.10 | 4.50 | 4.30 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.04 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 149.00 | 4.60 | 5.00 | 4.80 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.25 | -0.48 | 0.04 | -0.06 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 150.00 | 5.20 | 5.50 | 5.35 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.04 | -0.06 | 9/15/2025 4:00:07 PM EST | |||
| 152.50 | 6.80 | 7.10 | 6.95 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.63 | 0.04 | -0.05 | 9/8/2025 | 9/15/2025 4:00:07 PM EST |
| 155.00 | 8.60 | 8.90 | 8.75 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.72 | 0.03 | -0.04 | 9/5/2025 | 9/15/2025 4:00:07 PM EST |
| 157.50 | 10.50 | 12.20 | 11.35 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.24 | -0.80 | 0.03 | -0.03 | 9/8/2025 | 9/15/2025 4:00:07 PM EST |
| 160.00 | 12.70 | 13.40 | 13.05 | % | 0.08 | 0 | 0 | 0.25 | -0.86 | 0.02 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 162.50 | 15.10 | 15.90 | 15.50 | % | 0.10 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 165.00 | 16.20 | 18.40 | 17.30 | % | 0.10 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.01 | 9/15/2025 4:00:07 PM EST | |||
| 167.50 | 19.00 | 21.60 | 20.30 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 9/15/2025 4:00:07 PM EST | |||
| 170.00 | 21.40 | 25.10 | 23.25 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 172.50 | 24.20 | 27.00 | 25.60 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 175.00 | 27.60 | 28.80 | 28.20 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 180.00 | 31.20 | 35.00 | 33.10 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 185.00 | 36.90 | 39.00 | 37.95 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 190.00 | 41.40 | 44.70 | 43.05 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST |