Options Chain for ROSS STORES INC COM (ROST) - $221.92 as of 10/7/2026 6:46:16 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 | 94.00 | 98.00 | 96.00 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 135.00 | 89.00 | 93.20 | 91.10 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 140.00 | 84.00 | 88.10 | 86.05 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 145.00 | 79.00 | 83.20 | 81.10 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 150.00 | 74.10 | 78.20 | 76.15 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 155.00 | 69.10 | 73.20 | 71.15 | % | 0.46 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 160.00 | 64.20 | 68.20 | 66.20 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 165.00 | 59.10 | 63.30 | 61.20 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 170.00 | 54.20 | 58.40 | 56.30 | % | 0.33 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 175.00 | 49.20 | 53.50 | 51.35 | % | 0.29 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 180.00 | 44.30 | 48.40 | 46.35 | % | 0.26 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 10/7/2026 3:59:55 PM EST | |||
| 185.00 | 39.40 | 43.50 | 41.45 | % | 0.22 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 10/7/2026 3:59:55 PM EST | |||
| 190.00 | 34.40 | 38.60 | 36.50 | % | 0.19 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 10/7/2026 3:59:55 PM EST | |||
| 195.00 | 29.60 | 33.70 | 31.65 | % | 0.16 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 10/7/2026 3:59:55 PM EST | |||
| 200.00 | 25.20 | 28.80 | 27.00 | % | 0.14 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.07 | 10/7/2026 3:59:55 PM EST | |||
| 205.00 | 20.60 | 24.40 | 22.50 | % | 0.11 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.09 | 10/7/2026 3:59:55 PM EST | |||
| 210.00 | 17.30 | 20.00 | 18.65 | % | 0.09 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.10 | 10/7/2026 3:59:55 PM EST | |||
| 215.00 | 12.40 | 16.10 | 14.25 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.02 | -0.11 | 10/7/2026 3:59:55 PM EST | |||
| 220.00 | 9.20 | 12.40 | 10.80 | % | 0.05 | 0 | 0 | 0.25 | 0.66 | 0.02 | -0.11 | 10/7/2026 3:59:55 PM EST | |||
| 225.00 | 7.10 | 9.20 | 8.15 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.02 | -0.11 | 10/7/2026 3:59:55 PM EST | |||
| 230.00 | 4.10 | 7.50 | 5.80 | 6.40 | % | 0.03 | 2 | 0 | 0.26 | 0.44 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 3:59:55 PM EST | |
| 235.00 | 2.30 | 5.70 | 4.00 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.02 | -0.10 | 10/7/2026 3:59:55 PM EST | |||
| 240.00 | 1.00 | 4.30 | 2.65 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.25 | 0.02 | -0.08 | 10/5/2026 | 10/7/2026 3:59:55 PM EST |
| 245.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.07 | 10/7/2026 3:59:55 PM EST | |||
| 250.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.06 | 10/7/2026 3:59:55 PM EST | |||
| 255.00 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.04 | 10/7/2026 3:59:55 PM EST | |||
| 260.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.03 | 10/7/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 10/7/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 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 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 10/7/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 10/7/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 10/7/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 10/7/2026 3:59:55 PM EST | |||
| 200.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.07 | 10/7/2026 3:59:55 PM EST | |||
| 205.00 | 0.55 | 1.05 | 0.80 | 0.83 | -0.42 | -33.60% | 0.00 | 10 | 104 | 0.23 | -0.11 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 210.00 | 0.65 | 1.80 | 1.23 | 1.48 | -0.67 | -31.17% | 0.01 | 10 | 62 | 0.22 | -0.17 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 215.00 | 1.15 | 3.10 | 2.13 | 2.50 | -0.45 | -15.26% | 0.01 | 3 | 42 | 0.22 | -0.25 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 3:59:55 PM EST |
| 220.00 | 2.60 | 6.10 | 4.35 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.25 | -0.34 | 0.02 | -0.11 | 10/6/2026 | 10/7/2026 3:59:55 PM EST |
| 225.00 | 4.90 | 8.60 | 6.75 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | -0.45 | 0.02 | -0.11 | 10/1/2026 | 10/7/2026 3:59:55 PM EST |
| 230.00 | 8.50 | 11.40 | 9.95 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.56 | 0.02 | -0.11 | 10/1/2026 | 10/7/2026 3:59:55 PM EST |
| 235.00 | 11.10 | 14.50 | 12.80 | % | 0.05 | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.10 | 10/7/2026 3:59:55 PM EST | |||
| 240.00 | 14.90 | 18.40 | 16.65 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.08 | 10/7/2026 3:59:55 PM EST | |||
| 245.00 | 18.60 | 22.60 | 20.60 | % | 0.08 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.07 | 10/7/2026 3:59:55 PM EST | |||
| 250.00 | 23.30 | 27.00 | 25.15 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.06 | 10/7/2026 3:59:55 PM EST | |||
| 255.00 | 27.90 | 31.70 | 29.80 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 10/7/2026 3:59:55 PM EST | |||
| 260.00 | 32.70 | 36.60 | 34.65 | % | 0.13 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 10/7/2026 3:59:55 PM EST | |||
| 265.00 | 37.70 | 41.70 | 39.70 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 10/7/2026 3:59:55 PM EST | |||
| 270.00 | 42.70 | 46.70 | 44.70 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 275.00 | 47.70 | 51.70 | 49.70 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 280.00 | 52.70 | 56.70 | 54.70 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/7/2026 3:59:55 PM EST | |||
| 285.00 | 57.70 | 61.70 | 59.70 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 290.00 | 62.70 | 66.70 | 64.70 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 295.00 | 67.70 | 71.70 | 69.70 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 300.00 | 72.70 | 76.70 | 74.70 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 305.00 | 77.70 | 81.70 | 79.70 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 310.00 | 82.70 | 86.70 | 84.70 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 315.00 | 87.70 | 91.70 | 89.70 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 320.00 | 92.70 | 96.70 | 94.70 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 325.00 | 97.70 | 101.70 | 99.70 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST | |||
| 330.00 | 102.70 | 106.70 | 104.70 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:55 PM EST |