Options Chain for ROSS STORES INC COM (ROST) - $234.10 as of 10/2/2026 3:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 112.20 | 115.40 | 113.80 | % | 0.99 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 120.00 | 107.30 | 110.70 | 109.00 | % | 0.91 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 125.00 | 102.30 | 105.70 | 104.00 | % | 0.83 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 130.00 | 97.30 | 100.50 | 98.90 | % | 0.76 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 135.00 | 92.40 | 95.50 | 93.95 | 82.06 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/2/2026 4:00:07 PM EST |
| 140.00 | 87.30 | 90.80 | 89.05 | 102.27 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/2/2026 4:00:07 PM EST |
| 145.00 | 82.40 | 85.90 | 84.15 | 83.19 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:07 PM EST |
| 150.00 | 77.50 | 80.90 | 79.20 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 155.00 | 72.40 | 75.60 | 74.00 | 77.22 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/2/2026 4:00:07 PM EST |
| 160.00 | 67.50 | 71.00 | 69.25 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 165.00 | 63.00 | 66.00 | 64.50 | 60.72 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 10/2/2026 4:00:07 PM EST |
| 170.00 | 57.60 | 61.00 | 59.30 | 49.33 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.50 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 10/2/2026 4:00:07 PM EST |
| 175.00 | 52.70 | 56.10 | 54.40 | 47.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.03 | 5/14/2026 | 10/2/2026 4:00:07 PM EST |
| 180.00 | 48.50 | 51.20 | 49.85 | 77.89 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.50 | 0.98 | 0.00 | -0.03 | 7/29/2026 | 10/2/2026 4:00:07 PM EST |
| 185.00 | 42.90 | 46.40 | 44.65 | 40.30 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.47 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 10/2/2026 4:00:07 PM EST |
| 190.00 | 38.20 | 41.70 | 39.95 | 32.09 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.47 | 0.94 | 0.00 | -0.04 | 6/30/2026 | 10/2/2026 4:00:07 PM EST |
| 195.00 | 33.60 | 37.10 | 35.35 | % | 0.18 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.06 | 10/2/2026 4:00:07 PM EST | |||
| 200.00 | 29.20 | 32.00 | 30.60 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.39 | 0.88 | 0.01 | -0.07 | 9/8/2026 | 10/2/2026 4:00:07 PM EST |
| 210.00 | 20.90 | 24.50 | 22.70 | 27.50 | -0.88 | -3.11% | 0.11 | 2 | 23 | 0.32 | 0.78 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 220.00 | 14.30 | 17.90 | 16.10 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.33 | 0.66 | 0.01 | -0.11 | 9/23/2026 | 10/2/2026 4:00:07 PM EST |
| 230.00 | 8.70 | 12.00 | 10.35 | 14.96 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.32 | 0.51 | 0.01 | -0.12 | 9/29/2026 | 10/2/2026 4:00:07 PM EST |
| 240.00 | 4.80 | 8.50 | 6.65 | 6.30 | -3.40 | -35.06% | 0.03 | 2 | 570 | 0.33 | 0.37 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 250.00 | 2.25 | 5.20 | 3.73 | 4.50 | -0.80 | -15.10% | 0.01 | 2 | 330 | 0.32 | 0.25 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 260.00 | 1.10 | 3.80 | 2.45 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.33 | 0.16 | 0.01 | -0.07 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 270.00 | 0.35 | 2.45 | 1.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.33 | 0.09 | 0.01 | -0.05 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 280.00 | 0.05 | 1.70 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.32 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | 0.03 | 0.00 | -0.02 | 9/28/2026 | 10/2/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.55 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/2/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 10/2/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/2/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/2/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/2/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/2/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/2/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/2/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/2/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 10/2/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 10/2/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.64 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 10/2/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.59 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 10/2/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.55 | -0.02 | 0.00 | -0.03 | 8/20/2026 | 10/2/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.51 | -0.03 | 0.00 | -0.04 | 9/21/2026 | 10/2/2026 4:00:07 PM EST |
| 190.00 | 0.05 | 2.40 | 1.23 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.06 | 0.00 | -0.04 | 9/30/2026 | 10/2/2026 4:00:07 PM EST |
| 195.00 | 0.05 | 1.15 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.26 | -0.09 | 0.01 | -0.06 | 9/29/2026 | 10/2/2026 4:00:07 PM EST |
| 200.00 | 0.30 | 1.70 | 1.00 | 1.10 | -0.15 | -12.00% | 0.01 | 5 | 48 | 0.27 | -0.12 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 210.00 | 2.10 | 3.50 | 2.80 | 2.94 | +0.62 | +26.73% | 0.01 | 5 | 87 | 0.29 | -0.22 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 220.00 | 6.10 | 6.60 | 6.35 | 6.40 | +1.80 | +39.13% | 0.03 | 8 | 131 | 0.32 | -0.34 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 230.00 | 9.50 | 12.50 | 11.00 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 485 | 0.32 | -0.49 | 0.01 | -0.12 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 240.00 | 15.40 | 18.80 | 17.10 | 14.49 | 0.00 | 0.00% | 0.07 | 0 | 2,360 | 0.32 | -0.63 | 0.01 | -0.11 | 9/22/2026 | 10/2/2026 4:00:07 PM EST |
| 250.00 | 22.50 | 26.00 | 24.25 | 19.09 | -2.41 | -11.21% | 0.10 | 1 | 1,573 | 0.31 | -0.75 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 260.00 | 30.80 | 33.80 | 32.30 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.38 | -0.84 | 0.01 | -0.07 | 8/19/2026 | 10/2/2026 4:00:07 PM EST |
| 270.00 | 40.10 | 43.60 | 41.85 | 34.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.91 | 0.01 | -0.05 | 8/21/2026 | 10/2/2026 4:00:07 PM EST |
| 280.00 | 50.10 | 52.90 | 51.50 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 290.00 | 60.10 | 62.90 | 61.50 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 300.00 | 70.10 | 73.50 | 71.80 | 70.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/2/2026 | 10/2/2026 4:00:07 PM EST |
| 310.00 | 80.10 | 83.50 | 81.80 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 320.00 | 90.10 | 93.50 | 91.80 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 330.00 | 100.10 | 102.90 | 101.50 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 340.00 | 110.10 | 112.90 | 111.50 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 350.00 | 120.60 | 123.40 | 122.00 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST |