Options Chain for ROSS STORES INC COM (ROST) - $238.95 as of 11/11/2026 10:25:14 AM 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 | 107.90 | 111.80 | 109.85 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 135.00 | 102.90 | 106.80 | 104.85 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 140.00 | 97.90 | 102.10 | 100.00 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 145.00 | 92.90 | 97.00 | 94.95 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 150.00 | 88.00 | 91.90 | 89.95 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 155.00 | 83.00 | 87.00 | 85.00 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 160.00 | 78.00 | 82.20 | 80.10 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 165.00 | 73.10 | 77.00 | 75.05 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 170.00 | 68.10 | 72.30 | 70.20 | % | 0.41 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 175.00 | 63.20 | 67.10 | 65.15 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 180.00 | 58.30 | 62.40 | 60.35 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 185.00 | 53.40 | 57.30 | 55.35 | % | 0.30 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 11/11/2026 10:58:53 AM EST | |||
| 190.00 | 48.50 | 52.50 | 50.50 | % | 0.27 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 11/11/2026 10:58:53 AM EST | |||
| 195.00 | 43.70 | 47.40 | 45.55 | % | 0.23 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.05 | 11/11/2026 10:58:53 AM EST | |||
| 200.00 | 39.10 | 43.00 | 41.05 | % | 0.21 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.07 | 11/11/2026 10:58:53 AM EST | |||
| 205.00 | 34.50 | 37.90 | 36.20 | % | 0.18 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.08 | 11/11/2026 10:58:53 AM EST | |||
| 210.00 | 30.10 | 33.60 | 31.85 | % | 0.15 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.10 | 11/11/2026 10:58:53 AM EST | |||
| 215.00 | 26.00 | 29.50 | 27.75 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.11 | 11/11/2026 10:58:53 AM EST | |||
| 220.00 | 22.10 | 26.20 | 24.15 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.13 | 11/11/2026 10:58:53 AM EST | |||
| 225.00 | 19.30 | 22.60 | 20.95 | 18.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.70 | 0.01 | -0.14 | 11/5/2026 | 11/11/2026 10:58:53 AM EST |
| 230.00 | 16.40 | 19.50 | 17.95 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.01 | -0.15 | 11/11/2026 10:58:53 AM EST | |||
| 235.00 | 12.80 | 15.90 | 14.35 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.01 | -0.15 | 11/11/2026 10:58:53 AM EST | |||
| 240.00 | 11.00 | 14.10 | 12.55 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.51 | 0.01 | -0.15 | 11/6/2026 | 11/11/2026 10:58:53 AM EST |
| 245.00 | 8.80 | 11.90 | 10.35 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.01 | -0.15 | 11/11/2026 10:58:53 AM EST | |||
| 250.00 | 6.90 | 9.40 | 8.15 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.14 | 11/11/2026 10:58:53 AM EST | |||
| 255.00 | 5.70 | 8.10 | 6.90 | 5.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.33 | 0.01 | -0.13 | 11/5/2026 | 11/11/2026 10:58:53 AM EST |
| 260.00 | 4.40 | 6.70 | 5.55 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.27 | 0.01 | -0.12 | 11/10/2026 | 11/11/2026 10:58:53 AM EST |
| 265.00 | 2.40 | 5.40 | 3.90 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.11 | 11/11/2026 10:58:53 AM EST | |||
| 270.00 | 1.90 | 4.90 | 3.40 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.18 | 0.01 | -0.09 | 11/5/2026 | 11/11/2026 10:58:53 AM EST |
| 275.00 | 0.60 | 3.50 | 2.05 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.08 | 11/11/2026 10:58:53 AM EST | |||
| 280.00 | 1.20 | 3.10 | 2.15 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.06 | 11/11/2026 10:58:53 AM EST | |||
| 285.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.05 | 11/11/2026 10:58:53 AM EST | |||
| 290.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 11/11/2026 10:58:53 AM EST | |||
| 295.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 11/11/2026 10:58:53 AM EST | |||
| 300.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 305.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 315.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 325.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 330.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM 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 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 11/11/2026 10:58:53 AM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.04 | 0.00 | -0.04 | 11/5/2026 | 11/11/2026 10:58:53 AM EST |
| 195.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 11/11/2026 10:58:53 AM EST | |||
| 200.00 | 0.10 | 1.50 | 0.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.08 | 0.00 | -0.07 | 11/10/2026 | 11/11/2026 10:58:53 AM EST |
| 205.00 | 0.20 | 1.60 | 0.90 | % | 0.00 | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.08 | 11/11/2026 10:58:53 AM EST | |||
| 210.00 | 1.60 | 2.25 | 1.93 | 2.20 | % | 0.01 | 2 | 0 | 0.34 | -0.15 | 0.01 | -0.10 | 11/11/2026 | 11/11/2026 10:58:53 AM EST | |
| 215.00 | 2.10 | 3.10 | 2.60 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.19 | 0.01 | -0.11 | 11/10/2026 | 11/11/2026 10:58:53 AM EST |
| 220.00 | 3.10 | 4.30 | 3.70 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.01 | -0.13 | 11/11/2026 10:58:53 AM EST | |||
| 225.00 | 4.40 | 5.70 | 5.05 | 5.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.30 | 0.01 | -0.14 | 11/10/2026 | 11/11/2026 10:58:53 AM EST |
| 230.00 | 6.50 | 9.20 | 7.85 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.01 | -0.15 | 11/11/2026 10:58:53 AM EST | |||
| 235.00 | 8.50 | 11.40 | 9.95 | 13.54 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.37 | -0.42 | 0.01 | -0.15 | 11/6/2026 | 11/11/2026 10:58:53 AM EST |
| 240.00 | 10.70 | 13.80 | 12.25 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.01 | -0.15 | 11/11/2026 10:58:53 AM EST | |||
| 245.00 | 13.80 | 17.00 | 15.40 | % | 0.06 | 0 | 0 | 0.38 | -0.55 | 0.01 | -0.15 | 11/11/2026 10:58:53 AM EST | |||
| 250.00 | 16.60 | 19.60 | 18.10 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.14 | 11/11/2026 10:58:53 AM EST | |||
| 255.00 | 20.10 | 23.10 | 21.60 | % | 0.08 | 0 | 0 | 0.38 | -0.67 | 0.01 | -0.13 | 11/11/2026 10:58:53 AM EST | |||
| 260.00 | 23.30 | 26.50 | 24.90 | % | 0.10 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.12 | 11/11/2026 10:58:53 AM EST | |||
| 265.00 | 27.40 | 31.00 | 29.20 | % | 0.11 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.11 | 11/11/2026 10:58:53 AM EST | |||
| 270.00 | 31.30 | 35.20 | 33.25 | % | 0.12 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.09 | 11/11/2026 10:58:53 AM EST | |||
| 275.00 | 35.60 | 39.50 | 37.55 | % | 0.14 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.08 | 11/11/2026 10:58:53 AM EST | |||
| 280.00 | 40.00 | 44.00 | 42.00 | % | 0.15 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.06 | 11/11/2026 10:58:53 AM EST | |||
| 285.00 | 44.50 | 48.50 | 46.50 | % | 0.16 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.05 | 11/11/2026 10:58:53 AM EST | |||
| 290.00 | 49.30 | 53.20 | 51.25 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 11/11/2026 10:58:53 AM EST | |||
| 295.00 | 54.40 | 58.00 | 56.20 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 11/11/2026 10:58:53 AM EST | |||
| 300.00 | 59.10 | 62.80 | 60.95 | 66.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.97 | 0.00 | -0.02 | 11/6/2026 | 11/11/2026 10:58:53 AM EST |
| 305.00 | 63.80 | 67.70 | 65.75 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 310.00 | 68.70 | 72.70 | 70.70 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 11/11/2026 10:58:53 AM EST | |||
| 315.00 | 73.50 | 77.60 | 75.55 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 320.00 | 78.50 | 82.60 | 80.55 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 325.00 | 83.50 | 87.60 | 85.55 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/11/2026 10:58:53 AM EST | |||
| 330.00 | 88.50 | 92.60 | 90.55 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/11/2026 10:58:53 AM EST |