Options Chain for ROSS STORES INC COM (ROST) - $147.29 as of 10/22/2024 1:32:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.40 | 72.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 80.00 | 64.20 | 67.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 85.00 | 59.20 | 63.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 90.00 | 54.30 | 58.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 95.00 | 49.40 | 52.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 100.00 | 44.30 | 47.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 105.00 | 39.50 | 42.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 110.00 | 34.60 | 37.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 115.00 | 29.70 | 32.20 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 120.00 | 25.40 | 27.50 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 125.00 | 20.70 | 23.10 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 130.00 | 16.70 | 18.50 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
| 135.00 | 13.10 | 13.80 | % | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.08 | 10/22/2024 1:58:55 PM EST | |||
| 140.00 | 9.10 | 10.10 | % | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 145.00 | 6.30 | 6.80 | 8.01 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.55 | 0.03 | -0.09 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 150.00 | 3.50 | 4.30 | 5.61 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.41 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 155.00 | 1.85 | 2.55 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.27 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 160.00 | 0.70 | 1.35 | 2.03 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.17 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 165.00 | 0.45 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.10 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 170.00 | 0.20 | 0.40 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 120.00 | 0.45 | 0.60 | 0.52 | +0.07 | +15.56% | 5 | 1 | 0.41 | -0.05 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 125.00 | 0.75 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.09 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 130.00 | 1.10 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.15 | 0.01 | -0.07 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 135.00 | 1.90 | 2.30 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.22 | 0.02 | -0.08 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 140.00 | 3.20 | 3.60 | 2.83 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.32 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 145.00 | 5.00 | 6.20 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.45 | 0.03 | -0.09 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 150.00 | 6.90 | 7.90 | 7.85 | +0.50 | +6.81% | 5 | 3 | 0.29 | -0.59 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 155.00 | 10.70 | 11.30 | % | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 160.00 | 14.60 | 16.00 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 165.00 | 19.10 | 21.10 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 170.00 | 23.80 | 26.20 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 175.00 | 28.20 | 31.40 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 180.00 | 32.80 | 36.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 185.00 | 38.20 | 41.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 190.00 | 42.80 | 46.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 195.00 | 47.80 | 51.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 52.80 | 56.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 205.00 | 58.20 | 61.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 210.00 | 62.80 | 66.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 215.00 | 68.20 | 71.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |