Options Chain for ROSS STORES INC COM (ROST) - $229.03 as of 11/2/2026 7:07:15 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 | 99.80 | 103.30 | 101.55 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 135.00 | 94.10 | 98.30 | 96.20 | % | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 89.10 | 93.40 | 91.25 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 145.00 | 84.40 | 88.40 | 86.40 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 150.00 | 79.80 | 83.40 | 81.60 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 155.00 | 74.20 | 78.50 | 76.35 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 160.00 | 69.30 | 73.50 | 71.40 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 165.00 | 64.30 | 68.50 | 66.40 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 170.00 | 60.00 | 63.60 | 61.80 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 175.00 | 54.70 | 58.60 | 56.65 | % | 0.32 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 180.00 | 49.60 | 53.80 | 51.70 | % | 0.29 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 185.00 | 45.60 | 48.90 | 47.25 | % | 0.26 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 190.00 | 40.90 | 44.10 | 42.50 | % | 0.22 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 195.00 | 36.20 | 39.30 | 37.75 | % | 0.19 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 200.00 | 31.50 | 34.80 | 33.15 | % | 0.17 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 205.00 | 27.00 | 30.30 | 28.65 | % | 0.14 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 210.00 | 23.00 | 26.10 | 24.55 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 215.00 | 19.20 | 22.40 | 20.80 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.11 | 11/2/2026 3:59:57 PM EST | |||
| 220.00 | 15.70 | 19.10 | 17.40 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.12 | 11/2/2026 3:59:57 PM EST | |||
| 225.00 | 12.70 | 15.70 | 14.20 | % | 0.06 | 0 | 0 | 0.37 | 0.61 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 230.00 | 10.20 | 13.60 | 11.90 | % | 0.05 | 0 | 0 | 0.38 | 0.54 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 235.00 | 7.90 | 10.90 | 9.40 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 240.00 | 5.90 | 9.50 | 7.70 | % | 0.03 | 0 | 0 | 0.38 | 0.40 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 245.00 | 4.20 | 7.80 | 6.00 | % | 0.02 | 0 | 0 | 0.37 | 0.33 | 0.01 | -0.13 | 11/2/2026 3:59:57 PM EST | |||
| 250.00 | 2.65 | 6.40 | 4.53 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.01 | -0.12 | 11/2/2026 3:59:57 PM EST | |||
| 255.00 | 1.65 | 4.90 | 3.28 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.01 | -0.11 | 11/2/2026 3:59:57 PM EST | |||
| 260.00 | 0.85 | 4.40 | 2.63 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 265.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.08 | 11/2/2026 3:59:57 PM EST | |||
| 270.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 275.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 280.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 285.00 | 0.10 | 2.60 | 1.35 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 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 | 11/2/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 195.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 200.00 | 0.70 | 2.15 | 1.43 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.10 | 0.01 | -0.06 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 205.00 | 0.45 | 3.20 | 1.83 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.14 | 0.01 | -0.07 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 2.00 | 3.40 | 2.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.19 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 215.00 | 2.50 | 5.10 | 3.80 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.11 | 11/2/2026 3:59:57 PM EST | |||
| 220.00 | 3.60 | 7.30 | 5.45 | % | 0.02 | 0 | 0 | 0.34 | -0.32 | 0.01 | -0.12 | 11/2/2026 3:59:57 PM EST | |||
| 225.00 | 6.10 | 9.30 | 7.70 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.39 | 0.01 | -0.14 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 8.30 | 11.60 | 9.95 | 10.70 | -0.55 | -4.89% | 0.04 | 1 | 2 | 0.35 | -0.46 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 235.00 | 11.00 | 14.50 | 12.75 | % | 0.05 | 0 | 0 | 0.36 | -0.53 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 240.00 | 13.90 | 17.50 | 15.70 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 245.00 | 17.20 | 20.50 | 18.85 | % | 0.08 | 0 | 0 | 0.35 | -0.67 | 0.01 | -0.13 | 11/2/2026 3:59:57 PM EST | |||
| 250.00 | 20.80 | 24.30 | 22.55 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.01 | -0.12 | 11/2/2026 3:59:57 PM EST | |||
| 255.00 | 24.70 | 28.10 | 26.40 | % | 0.10 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.11 | 11/2/2026 3:59:57 PM EST | |||
| 260.00 | 29.00 | 32.40 | 30.70 | % | 0.12 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 265.00 | 33.30 | 36.80 | 35.05 | % | 0.13 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.08 | 11/2/2026 3:59:57 PM EST | |||
| 270.00 | 38.00 | 41.30 | 39.65 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 275.00 | 42.60 | 45.90 | 44.25 | % | 0.16 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 280.00 | 47.40 | 50.80 | 49.10 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 285.00 | 52.40 | 56.50 | 54.45 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 290.00 | 57.30 | 61.50 | 59.40 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 295.00 | 62.30 | 65.80 | 64.05 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 300.00 | 67.30 | 71.50 | 69.40 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 305.00 | 72.30 | 76.50 | 74.40 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 310.00 | 77.30 | 80.80 | 79.05 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 315.00 | 82.30 | 85.90 | 84.10 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 320.00 | 87.30 | 90.90 | 89.10 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 325.00 | 92.30 | 96.20 | 94.25 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 330.00 | 97.30 | 100.70 | 99.00 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST |