Options Chain for ROSS STORES INC COM (ROST) - $178.18 as of 12/9/2025 7:33:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 75.50 | 79.30 | 77.40 | 76.90 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 70.50 | 74.30 | 72.40 | 71.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 110.00 | 65.50 | 69.30 | 67.40 | % | 0.61 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 115.00 | 60.50 | 64.30 | 62.40 | % | 0.54 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 120.00 | 55.50 | 59.30 | 57.40 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 125.00 | 50.50 | 54.30 | 52.40 | % | 0.42 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 130.00 | 45.60 | 49.40 | 47.50 | 31.32 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:01 PM EST |
| 135.00 | 40.50 | 44.40 | 42.45 | 27.64 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:01 PM EST |
| 140.00 | 35.60 | 39.40 | 37.50 | 35.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 145.00 | 30.50 | 34.40 | 32.45 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 150.00 | 25.60 | 29.40 | 27.50 | 28.10 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 152.50 | 23.10 | 26.90 | 25.00 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 155.00 | 20.60 | 24.40 | 22.50 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 157.50 | 19.00 | 20.70 | 19.85 | % | 0.13 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 160.00 | 15.60 | 19.40 | 17.50 | 18.19 | +0.39 | +2.20% | 0.11 | 1 | 6 | 0.71 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 162.50 | 13.20 | 17.00 | 15.10 | % | 0.09 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 165.00 | 10.70 | 14.40 | 12.55 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.58 | 0.98 | 0.01 | -0.04 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 167.50 | 8.30 | 12.10 | 10.20 | % | 0.06 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.06 | 12/9/2025 4:00:01 PM EST | |||
| 170.00 | 6.80 | 8.80 | 7.80 | 7.81 | +0.31 | +4.14% | 0.05 | 2 | 636 | 0.36 | 0.89 | 0.03 | -0.09 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 172.50 | 3.60 | 7.20 | 5.40 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.38 | 0.81 | 0.05 | -0.11 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 175.00 | 1.50 | 5.60 | 3.55 | 3.71 | -0.69 | -15.69% | 0.02 | 1 | 124 | 0.38 | 0.67 | 0.07 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 177.50 | 1.85 | 2.05 | 1.95 | 2.10 | -0.82 | -28.09% | 0.01 | 8 | 89 | 0.18 | 0.49 | 0.08 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 180.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.60 | -37.50% | 0.01 | 11 | 1,617 | 0.17 | 0.30 | 0.07 | -0.10 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 182.50 | 0.15 | 0.65 | 0.40 | 0.55 | -0.10 | -15.39% | 0.00 | 4 | 60 | 0.17 | 0.14 | 0.05 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.23 | -0.19 | -45.24% | 0.00 | 2 | 110 | 0.28 | 0.06 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:01 PM EST |
| 197.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,704 | 1.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 964 | 0.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.33 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | -0.02 | 0.01 | -0.04 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | -0.04 | 0.01 | -0.06 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 1.20 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.23 | -0.11 | 0.03 | -0.09 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 172.50 | 0.55 | 0.70 | 0.63 | 0.62 | +0.05 | +8.78% | 0.00 | 1 | 593 | 0.19 | -0.19 | 0.05 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 175.00 | 1.10 | 1.25 | 1.18 | 1.27 | +0.07 | +5.84% | 0.01 | 1 | 306 | 0.18 | -0.33 | 0.07 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 177.50 | 2.05 | 2.30 | 2.18 | 2.21 | +0.31 | +16.32% | 0.01 | 2 | 363 | 0.17 | -0.51 | 0.08 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 180.00 | 2.50 | 4.20 | 3.35 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.22 | -0.70 | 0.07 | -0.10 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 182.50 | 4.80 | 6.70 | 5.75 | % | 0.03 | 0 | 0 | 0.29 | -0.86 | 0.05 | -0.06 | 12/9/2025 4:00:01 PM EST | |||
| 185.00 | 6.00 | 9.80 | 7.90 | 7.80 | +0.50 | +6.85% | 0.04 | 40 | 101 | 0.42 | -0.94 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 187.50 | 8.30 | 12.10 | 10.20 | % | 0.05 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 190.00 | 10.90 | 14.60 | 12.75 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 192.50 | 13.40 | 17.40 | 15.40 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 195.00 | 15.80 | 19.70 | 17.75 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 197.50 | 18.30 | 22.10 | 20.20 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 200.00 | 20.80 | 24.60 | 22.70 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 205.00 | 25.80 | 29.70 | 27.75 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 210.00 | 30.80 | 34.70 | 32.75 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 215.00 | 35.80 | 39.70 | 37.75 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 220.00 | 40.80 | 44.70 | 42.75 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 225.00 | 45.80 | 49.60 | 47.70 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 230.00 | 52.10 | 53.80 | 52.95 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 235.00 | 55.80 | 59.70 | 57.75 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 240.00 | 61.00 | 64.70 | 62.85 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 245.00 | 65.80 | 69.70 | 67.75 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 250.00 | 70.80 | 74.70 | 72.75 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |