Options Chain for ROSS STORES INC COM (ROST) - $222.41 as of 10/11/2026 10:14:28 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 | 91.00 | 95.00 | 93.00 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 135.00 | 86.10 | 90.00 | 88.05 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 140.00 | 81.20 | 85.10 | 83.15 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 145.00 | 76.20 | 80.00 | 78.10 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 150.00 | 71.20 | 75.10 | 73.15 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 155.00 | 66.60 | 70.20 | 68.40 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 160.00 | 61.20 | 65.50 | 63.35 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 165.00 | 56.40 | 60.40 | 58.40 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 170.00 | 51.50 | 55.60 | 53.55 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 175.00 | 46.60 | 50.40 | 48.50 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 180.00 | 41.80 | 45.60 | 43.70 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 185.00 | 37.00 | 40.90 | 38.95 | % | 0.21 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.05 | 10/9/2026 3:59:56 PM EST | |||
| 190.00 | 32.50 | 36.40 | 34.45 | % | 0.18 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.06 | 10/9/2026 3:59:56 PM EST | |||
| 195.00 | 28.10 | 32.10 | 30.10 | % | 0.15 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.07 | 10/9/2026 3:59:56 PM EST | |||
| 200.00 | 24.00 | 27.90 | 25.95 | % | 0.13 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.09 | 10/9/2026 3:59:56 PM EST | |||
| 205.00 | 20.20 | 24.00 | 22.10 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.10 | 10/9/2026 3:59:56 PM EST | |||
| 210.00 | 16.60 | 20.50 | 18.55 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.11 | 10/9/2026 3:59:56 PM EST | |||
| 215.00 | 13.50 | 17.50 | 15.50 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 220.00 | 10.60 | 14.50 | 12.55 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.01 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 225.00 | 8.00 | 12.00 | 10.00 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.51 | 0.02 | -0.12 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 230.00 | 6.00 | 10.00 | 8.00 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.01 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 235.00 | 4.30 | 8.30 | 6.30 | % | 0.03 | 0 | 0 | 0.33 | 0.36 | 0.01 | -0.11 | 10/9/2026 3:59:56 PM EST | |||
| 240.00 | 2.85 | 6.80 | 4.83 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.10 | 10/9/2026 3:59:56 PM EST | |||
| 245.00 | 1.75 | 5.60 | 3.68 | % | 0.02 | 0 | 0 | 0.32 | 0.24 | 0.01 | -0.09 | 10/9/2026 3:59:56 PM EST | |||
| 250.00 | 0.70 | 4.70 | 2.70 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.01 | -0.07 | 10/9/2026 3:59:56 PM EST | |||
| 255.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.06 | 10/9/2026 3:59:56 PM EST | |||
| 260.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.05 | 10/9/2026 3:59:56 PM EST | |||
| 265.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 270.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 185.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.05 | 10/9/2026 3:59:56 PM EST | |||
| 190.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.01 | -0.06 | 10/9/2026 3:59:56 PM EST | |||
| 195.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.07 | 10/9/2026 3:59:56 PM EST | |||
| 200.00 | 1.75 | 4.50 | 3.13 | % | 0.02 | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.09 | 10/9/2026 3:59:56 PM EST | |||
| 205.00 | 1.60 | 5.60 | 3.60 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.01 | -0.10 | 10/9/2026 3:59:56 PM EST | |||
| 210.00 | 3.00 | 7.10 | 5.05 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.01 | -0.11 | 10/9/2026 3:59:56 PM EST | |||
| 215.00 | 4.90 | 8.90 | 6.90 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.01 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 220.00 | 7.90 | 11.00 | 9.45 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.01 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 225.00 | 9.60 | 13.50 | 11.55 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 230.00 | 12.50 | 16.40 | 14.45 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.01 | -0.12 | 10/9/2026 3:59:56 PM EST | |||
| 235.00 | 15.60 | 19.50 | 17.55 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.11 | 10/9/2026 3:59:56 PM EST | |||
| 240.00 | 19.10 | 23.00 | 21.05 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.10 | 10/9/2026 3:59:56 PM EST | |||
| 245.00 | 23.20 | 27.00 | 25.10 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.09 | 10/9/2026 3:59:56 PM EST | |||
| 250.00 | 27.20 | 31.00 | 29.10 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.07 | 10/9/2026 3:59:56 PM EST | |||
| 255.00 | 31.60 | 35.40 | 33.50 | % | 0.13 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.06 | 10/9/2026 3:59:56 PM EST | |||
| 260.00 | 36.20 | 40.00 | 38.10 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.05 | 10/9/2026 3:59:56 PM EST | |||
| 265.00 | 41.00 | 44.80 | 42.90 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 270.00 | 45.60 | 49.80 | 47.70 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 275.00 | 50.60 | 54.70 | 52.65 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 280.00 | 55.70 | 59.70 | 57.70 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 285.00 | 60.70 | 64.70 | 62.70 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 290.00 | 65.60 | 69.70 | 67.65 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 295.00 | 70.60 | 74.70 | 72.65 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 300.00 | 75.70 | 79.70 | 77.70 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 305.00 | 80.80 | 84.70 | 82.75 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 310.00 | 85.80 | 89.70 | 87.75 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 315.00 | 90.80 | 94.70 | 92.75 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 320.00 | 95.80 | 99.70 | 97.75 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 325.00 | 100.80 | 104.70 | 102.75 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 330.00 | 105.80 | 109.70 | 107.75 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |