Options Chain for ROSS STORES INC COM (ROST) - $225.48 as of 9/11/2026 11:29:23 AM 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 | 98.00 | 102.00 | 100.00 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 135.00 | 93.00 | 96.20 | 94.60 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 140.00 | 87.90 | 91.50 | 89.70 | % | 0.64 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 145.00 | 83.00 | 86.40 | 84.70 | % | 0.58 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 150.00 | 78.10 | 81.20 | 79.65 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 155.00 | 73.00 | 76.80 | 74.90 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 160.00 | 68.20 | 72.10 | 70.15 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 165.00 | 63.10 | 67.20 | 65.15 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 170.00 | 58.10 | 62.30 | 60.20 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 175.00 | 53.20 | 57.30 | 55.25 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 180.00 | 48.20 | 52.30 | 50.25 | % | 0.28 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 185.00 | 43.30 | 47.40 | 45.35 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:58:58 PM EST | |||
| 190.00 | 38.40 | 42.60 | 40.50 | % | 0.21 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:58:58 PM EST | |||
| 195.00 | 33.60 | 36.90 | 35.25 | % | 0.18 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.03 | 9/11/2026 12:58:58 PM EST | |||
| 200.00 | 28.80 | 32.00 | 30.40 | % | 0.15 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.04 | 9/11/2026 12:58:58 PM EST | |||
| 205.00 | 24.20 | 27.30 | 25.75 | % | 0.13 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.05 | 9/11/2026 12:58:58 PM EST | |||
| 210.00 | 19.70 | 23.10 | 21.40 | % | 0.10 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.06 | 9/11/2026 12:58:58 PM EST | |||
| 215.00 | 15.70 | 18.90 | 17.30 | % | 0.08 | 0 | 0 | 0.23 | 0.80 | 0.01 | -0.07 | 9/11/2026 12:58:58 PM EST | |||
| 220.00 | 13.20 | 15.10 | 14.15 | % | 0.06 | 0 | 0 | 0.25 | 0.71 | 0.02 | -0.08 | 9/11/2026 12:58:58 PM EST | |||
| 225.00 | 9.10 | 11.70 | 10.40 | % | 0.05 | 0 | 0 | 0.24 | 0.61 | 0.02 | -0.09 | 9/11/2026 12:58:58 PM EST | |||
| 230.00 | 6.60 | 9.50 | 8.05 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.02 | -0.09 | 9/11/2026 12:58:58 PM EST | |||
| 235.00 | 4.50 | 7.40 | 5.95 | % | 0.03 | 0 | 0 | 0.25 | 0.41 | 0.02 | -0.08 | 9/11/2026 12:58:58 PM EST | |||
| 240.00 | 2.70 | 5.90 | 4.30 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.02 | -0.08 | 9/11/2026 12:58:58 PM EST | |||
| 245.00 | 1.30 | 3.90 | 2.60 | % | 0.01 | 0 | 0 | 0.23 | 0.25 | 0.01 | -0.07 | 9/11/2026 12:58:58 PM EST | |||
| 250.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.06 | 9/11/2026 12:58:58 PM EST | |||
| 255.00 | 0.25 | 3.60 | 1.93 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.05 | 9/11/2026 12:58:58 PM EST | |||
| 260.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.04 | 9/11/2026 12:58:58 PM EST | |||
| 265.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.03 | 9/11/2026 12:58:58 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.02 | 9/11/2026 12:58:58 PM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 9/11/2026 12:58:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 285.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 290.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:58:58 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.03 | 9/11/2026 12:58:58 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.03 | 9/11/2026 12:58:58 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.04 | 9/11/2026 12:58:58 PM EST | |||
| 205.00 | 0.40 | 1.45 | 0.93 | % | 0.00 | 0 | 0 | 0.24 | -0.08 | 0.01 | -0.05 | 9/11/2026 12:58:58 PM EST | |||
| 210.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.19 | -0.13 | 0.01 | -0.06 | 9/11/2026 12:58:58 PM EST | |||
| 215.00 | 0.85 | 3.20 | 2.03 | % | 0.01 | 0 | 0 | 0.21 | -0.20 | 0.01 | -0.07 | 9/11/2026 12:58:58 PM EST | |||
| 220.00 | 2.55 | 4.90 | 3.73 | % | 0.02 | 0 | 0 | 0.23 | -0.29 | 0.02 | -0.08 | 9/11/2026 12:58:58 PM EST | |||
| 225.00 | 4.60 | 7.80 | 6.20 | % | 0.03 | 0 | 0 | 0.25 | -0.39 | 0.02 | -0.09 | 9/11/2026 12:58:58 PM EST | |||
| 230.00 | 7.20 | 10.40 | 8.80 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.09 | 9/11/2026 12:58:58 PM EST | |||
| 235.00 | 10.40 | 13.30 | 11.85 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.02 | -0.08 | 9/11/2026 12:58:58 PM EST | |||
| 240.00 | 13.70 | 15.10 | 14.40 | 15.50 | % | 0.06 | 1 | 0 | 0.23 | -0.68 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 12:58:58 PM EST | |
| 245.00 | 17.40 | 20.00 | 18.70 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.07 | 9/11/2026 12:58:58 PM EST | |||
| 250.00 | 20.70 | 24.30 | 22.50 | % | 0.09 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.06 | 9/11/2026 12:58:58 PM EST | |||
| 255.00 | 25.40 | 28.50 | 26.95 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.05 | 9/11/2026 12:58:58 PM EST | |||
| 260.00 | 30.10 | 33.30 | 31.70 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 9/11/2026 12:58:58 PM EST | |||
| 265.00 | 34.60 | 38.10 | 36.35 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 9/11/2026 12:58:58 PM EST | |||
| 270.00 | 39.20 | 43.00 | 41.10 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 9/11/2026 12:58:58 PM EST | |||
| 275.00 | 44.10 | 48.00 | 46.05 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 9/11/2026 12:58:58 PM EST | |||
| 280.00 | 49.10 | 53.00 | 51.05 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 285.00 | 54.20 | 58.00 | 56.10 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 290.00 | 59.10 | 63.00 | 61.05 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:58 PM EST | |||
| 295.00 | 64.20 | 68.00 | 66.10 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 300.00 | 69.90 | 73.00 | 71.45 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 305.00 | 74.90 | 78.00 | 76.45 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 310.00 | 79.50 | 83.00 | 81.25 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 315.00 | 84.30 | 88.00 | 86.15 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 320.00 | 89.90 | 93.00 | 91.45 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 325.00 | 94.30 | 98.00 | 96.15 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 330.00 | 99.30 | 103.00 | 101.15 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST |