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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 150.00 | 153.10 | 151.55 | % | 1.89 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 85.00 | 145.00 | 148.10 | 146.55 | % | 1.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 90.00 | 140.00 | 143.20 | 141.60 | % | 1.57 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 95.00 | 135.10 | 138.10 | 136.60 | % | 1.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 100.00 | 130.10 | 133.00 | 131.55 | 130.63 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 105.00 | 125.00 | 128.20 | 126.60 | % | 1.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 110.00 | 120.20 | 123.20 | 121.70 | % | 1.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 115.00 | 115.00 | 118.20 | 116.60 | % | 1.01 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 120.00 | 110.20 | 113.20 | 111.70 | % | 0.93 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 125.00 | 105.30 | 108.20 | 106.75 | 92.08 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 11/2/2026 3:59:57 PM EST |
| 130.00 | 100.20 | 103.30 | 101.75 | 92.30 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 11/2/2026 3:59:57 PM EST |
| 135.00 | 95.30 | 98.40 | 96.85 | 88.94 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 140.00 | 90.10 | 93.30 | 91.70 | 85.21 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 85.30 | 88.30 | 86.80 | 78.75 | 0.00 | 0.00% | 0.60 | 0 | 22 | 0.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 150.00 | 80.20 | 83.40 | 81.80 | 88.34 | 0.00 | 0.00% | 0.55 | 0 | 16 | 0.90 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 3:59:57 PM EST |
| 155.00 | 75.20 | 77.90 | 76.55 | 73.38 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 11/2/2026 3:59:57 PM EST |
| 160.00 | 70.40 | 73.40 | 71.90 | 80.20 | 0.00 | 0.00% | 0.45 | 0 | 182 | 0.72 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 11/2/2026 3:59:57 PM EST |
| 165.00 | 65.50 | 68.50 | 67.00 | % | 0.41 | 0 | 9 | 0.74 | 0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 170.00 | 60.50 | 63.50 | 62.00 | 56.05 | 0.00 | 0.00% | 0.36 | 0 | 83 | 0.69 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 55.50 | 58.60 | 57.05 | 56.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.02 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 50.70 | 53.70 | 52.20 | 78.59 | 0.00 | 0.00% | 0.29 | 0 | 142 | 0.60 | 0.98 | 0.00 | -0.03 | 7/29/2026 | 11/2/2026 3:59:57 PM EST |
| 185.00 | 45.80 | 48.90 | 47.35 | 51.76 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.56 | 0.97 | 0.00 | -0.03 | 6/9/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 41.10 | 44.20 | 42.65 | 35.20 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.49 | 0.95 | 0.00 | -0.06 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 36.40 | 39.60 | 38.00 | 30.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.46 | 0.92 | 0.00 | -0.07 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 32.00 | 34.70 | 33.35 | 29.90 | 0.00 | 0.00% | 0.17 | 0 | 155 | 0.44 | 0.89 | 0.01 | -0.08 | 10/8/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 23.70 | 26.30 | 25.00 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.32 | 0.81 | 0.01 | -0.10 | 10/8/2026 | 11/2/2026 3:59:57 PM EST |
| 220.00 | 17.40 | 19.50 | 18.45 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.36 | 0.69 | 0.01 | -0.12 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 11.90 | 13.70 | 12.80 | 11.90 | +0.30 | +2.59% | 0.06 | 12 | 161 | 0.36 | 0.55 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 240.00 | 7.40 | 9.40 | 8.40 | 8.50 | -0.50 | -5.56% | 0.04 | 9 | 124 | 0.36 | 0.41 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 4.50 | 6.60 | 5.55 | 4.70 | +0.16 | +3.53% | 0.02 | 16 | 148 | 0.37 | 0.29 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 2.65 | 5.00 | 3.83 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.39 | 0.19 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 1.55 | 2.60 | 2.08 | 1.60 | +0.03 | +1.92% | 0.01 | 9 | 112 | 0.37 | 0.13 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 280.00 | 0.90 | 2.10 | 1.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | 0.08 | 0.01 | -0.05 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.43 | 0.05 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.03 | 0.00 | -0.02 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/2/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/2/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 65 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 11/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 11/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 11/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 11/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.53 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 11/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.54 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 11/2/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 11/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.55 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | -0.02 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | -0.03 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 0.35 | 1.50 | 0.93 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.37 | -0.05 | 0.00 | -0.06 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 0.85 | 1.75 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.38 | -0.08 | 0.00 | -0.07 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 1.35 | 1.90 | 1.63 | 1.80 | -0.05 | -2.71% | 0.01 | 46 | 3,293 | 0.36 | -0.11 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 3.00 | 3.90 | 3.45 | 3.50 | -0.66 | -15.87% | 0.02 | 156 | 743 | 0.36 | -0.19 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 220.00 | 5.80 | 6.70 | 6.25 | 6.10 | +0.70 | +12.97% | 0.03 | 149 | 1,991 | 0.35 | -0.31 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 10.00 | 10.90 | 10.45 | 10.20 | -1.88 | -15.57% | 0.05 | 189 | 326 | 0.35 | -0.45 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 240.00 | 15.70 | 16.70 | 16.20 | 16.00 | -1.90 | -10.62% | 0.07 | 35 | 70 | 0.35 | -0.59 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 22.80 | 24.40 | 23.60 | 28.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | -0.71 | 0.01 | -0.11 | 10/9/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 30.00 | 32.70 | 31.35 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.34 | -0.81 | 0.01 | -0.09 | 8/7/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 38.20 | 41.40 | 39.80 | % | 0.15 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 280.00 | 47.60 | 50.70 | 49.15 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 290.00 | 57.30 | 60.40 | 58.85 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 300.00 | 67.30 | 70.50 | 68.90 | 85.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 5/11/2026 | 11/2/2026 3:59:57 PM EST |
| 310.00 | 77.30 | 80.80 | 79.05 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 320.00 | 87.30 | 90.20 | 88.75 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 330.00 | 97.30 | 100.30 | 98.80 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 340.00 | 107.30 | 110.20 | 108.75 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 350.00 | 117.30 | 120.20 | 118.75 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 360.00 | 127.30 | 130.30 | 128.80 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 370.00 | 137.30 | 140.30 | 138.80 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST |