Options Chain for ROSS STORES INC COM (ROST) - $147.25 as of 8/22/2025 8:35:36 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 | 69.10 | 67.45 | % | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 60.30 | 64.20 | 62.25 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 55.40 | 59.10 | 57.25 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 50.40 | 54.10 | 52.25 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 45.40 | 49.30 | 47.35 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 40.70 | 44.30 | 42.50 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 35.50 | 39.40 | 37.45 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 30.80 | 34.40 | 32.60 | % | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 26.10 | 29.50 | 27.80 | % | 0.23 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 20.90 | 24.60 | 22.75 | % | 0.18 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 16.00 | 19.90 | 17.95 | % | 0.14 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 131.00 | 15.30 | 18.80 | 17.05 | % | 0.13 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 132.00 | 14.10 | 18.00 | 16.05 | % | 0.12 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 133.00 | 14.60 | 16.20 | 15.40 | % | 0.12 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 134.00 | 12.40 | 15.90 | 14.15 | % | 0.11 | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 11.40 | 15.30 | 13.35 | % | 0.10 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 136.00 | 11.40 | 14.10 | 12.75 | % | 0.09 | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 137.00 | 9.90 | 13.50 | 11.70 | % | 0.09 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 138.00 | 9.00 | 12.70 | 10.85 | % | 0.08 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 139.00 | 8.50 | 11.90 | 10.20 | % | 0.07 | 0 | 0 | 0.23 | 0.78 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 7.50 | 11.10 | 9.30 | % | 0.07 | 0 | 0 | 0.22 | 0.75 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 141.00 | 6.50 | 10.30 | 8.40 | % | 0.06 | 0 | 0 | 0.21 | 0.72 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 142.00 | 6.30 | 9.30 | 7.80 | % | 0.05 | 0 | 0 | 0.23 | 0.69 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 143.00 | 5.50 | 8.70 | 7.10 | % | 0.05 | 0 | 0 | 0.23 | 0.66 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 144.00 | 6.10 | 8.30 | 7.20 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 5.50 | 6.00 | 5.75 | 6.85 | -0.30 | -4.20% | 0.04 | 3 | 3 | 0.22 | 0.60 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 4.80 | 7.10 | 5.95 | 5.30 | % | 0.04 | 3 | 0 | 0.27 | 0.56 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 147.00 | 4.30 | 4.80 | 4.55 | % | 0.03 | 0 | 0 | 0.22 | 0.53 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 148.00 | 3.60 | 4.30 | 3.95 | % | 0.03 | 0 | 0 | 0.21 | 0.49 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 149.00 | 3.30 | 3.80 | 3.55 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 2.80 | 3.40 | 3.10 | % | 0.02 | 0 | 0 | 0.21 | 0.42 | 0.04 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 152.50 | 1.80 | 3.60 | 2.70 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.24 | 0.33 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.90 | 1.45 | 1.28 | -0.85 | -39.91% | 0.01 | 1 | 1 | 0.30 | 0.25 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | 0.48 | -0.50 | -51.02% | 0.01 | 1 | 1 | 0.35 | 0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 167.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 172.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 131.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 132.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 133.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 134.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 136.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 137.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 138.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 139.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.36 | -0.22 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.33 | -0.25 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 141.00 | 0.50 | 3.80 | 2.15 | % | 0.02 | 0 | 0 | 0.23 | -0.28 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 142.00 | 1.70 | 2.90 | 2.30 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 143.00 | 1.15 | 4.10 | 2.63 | % | 0.02 | 0 | 0 | 0.22 | -0.34 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 144.00 | 2.25 | 3.20 | 2.73 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.37 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 3.00 | 3.60 | 3.30 | 3.42 | % | 0.02 | 1 | 0 | 0.22 | -0.40 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 146.00 | 3.10 | 4.00 | 3.55 | % | 0.02 | 0 | 0 | 0.21 | -0.44 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 147.00 | 3.80 | 4.40 | 4.10 | % | 0.03 | 0 | 0 | 0.22 | -0.47 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 148.00 | 4.30 | 4.90 | 4.60 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 149.00 | 4.80 | 5.40 | 5.10 | 5.00 | % | 0.03 | 1 | 0 | 0.21 | -0.55 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 150.00 | 5.00 | 6.00 | 5.50 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.04 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 152.50 | 5.80 | 7.60 | 6.70 | % | 0.04 | 0 | 0 | 0.17 | -0.67 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 8.70 | 9.90 | 9.30 | % | 0.06 | 0 | 0 | 0.33 | -0.75 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 157.50 | 10.80 | 13.00 | 11.90 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 11.60 | 15.10 | 13.35 | % | 0.08 | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 162.50 | 13.80 | 17.80 | 15.80 | % | 0.10 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 16.20 | 20.10 | 18.15 | % | 0.11 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 167.50 | 18.60 | 22.50 | 20.55 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 21.10 | 24.50 | 22.80 | % | 0.13 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 172.50 | 23.50 | 27.50 | 25.50 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 26.10 | 29.70 | 27.90 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 177.50 | 28.50 | 31.60 | 30.05 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 31.00 | 35.00 | 33.00 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 36.70 | 40.00 | 38.35 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 41.00 | 44.70 | 42.85 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |