Options Chain for ROSS STORES INC COM (ROST) - $241.98 as of 11/12/2026 5:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 66.10 | 70.00 | 68.05 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 175.00 | 61.10 | 65.10 | 63.10 | % | 0.36 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 180.00 | 56.30 | 60.30 | 58.30 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 185.00 | 51.40 | 55.10 | 53.25 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 190.00 | 46.60 | 50.30 | 48.45 | % | 0.26 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 195.00 | 42.00 | 45.60 | 43.80 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.05 | 11/12/2026 4:00:09 PM EST | |||
| 200.00 | 37.30 | 41.00 | 39.15 | % | 0.20 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.06 | 11/12/2026 4:00:09 PM EST | |||
| 205.00 | 32.80 | 36.40 | 34.60 | % | 0.17 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.07 | 11/12/2026 4:00:09 PM EST | |||
| 210.00 | 28.60 | 32.00 | 30.30 | % | 0.14 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.08 | 11/12/2026 4:00:09 PM EST | |||
| 215.00 | 24.60 | 28.30 | 26.45 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.10 | 11/12/2026 4:00:09 PM EST | |||
| 220.00 | 20.80 | 24.60 | 22.70 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.11 | 11/12/2026 4:00:09 PM EST | |||
| 225.00 | 17.40 | 21.00 | 19.20 | % | 0.09 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.12 | 11/12/2026 4:00:09 PM EST | |||
| 230.00 | 14.80 | 18.20 | 16.50 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 235.00 | 12.20 | 15.50 | 13.85 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 240.00 | 9.80 | 13.40 | 11.60 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.01 | -0.14 | 11/12/2026 4:00:09 PM EST | |||
| 245.00 | 7.60 | 11.40 | 9.50 | % | 0.04 | 0 | 0 | 0.36 | 0.44 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 250.00 | 5.90 | 9.50 | 7.70 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 255.00 | 4.10 | 8.00 | 6.05 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.01 | -0.12 | 11/12/2026 4:00:09 PM EST | |||
| 260.00 | 3.40 | 6.40 | 4.90 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.01 | -0.11 | 11/12/2026 4:00:09 PM EST | |||
| 265.00 | 3.00 | 5.90 | 4.45 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.01 | -0.10 | 11/12/2026 4:00:09 PM EST | |||
| 270.00 | 1.05 | 4.90 | 2.98 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.09 | 11/12/2026 4:00:09 PM EST | |||
| 275.00 | 1.00 | 4.50 | 2.75 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.08 | 11/12/2026 4:00:09 PM EST | |||
| 280.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.07 | 11/12/2026 4:00:09 PM EST | |||
| 285.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.06 | 11/12/2026 4:00:09 PM EST | |||
| 290.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.00 | -0.05 | 11/12/2026 4:00:09 PM EST | |||
| 295.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.04 | 11/12/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 11/12/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 195.00 | 0.15 | 2.75 | 1.45 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 11/12/2026 4:00:09 PM EST | |||
| 200.00 | 0.65 | 1.45 | 1.05 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.06 | 11/12/2026 4:00:09 PM EST | |||
| 205.00 | 1.00 | 1.95 | 1.48 | 1.30 | % | 0.01 | 1 | 0 | 0.34 | -0.10 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 4:00:09 PM EST | |
| 210.00 | 0.45 | 2.70 | 1.58 | 1.85 | % | 0.01 | 1 | 0 | 0.29 | -0.14 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 4:00:09 PM EST | |
| 215.00 | 1.35 | 3.70 | 2.53 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.01 | -0.10 | 11/12/2026 4:00:09 PM EST | |||
| 220.00 | 4.20 | 5.00 | 4.60 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.01 | -0.11 | 11/12/2026 4:00:09 PM EST | |||
| 225.00 | 4.50 | 7.50 | 6.00 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.01 | -0.12 | 11/12/2026 4:00:09 PM EST | |||
| 230.00 | 6.70 | 10.20 | 8.45 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 235.00 | 8.70 | 12.70 | 10.70 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 240.00 | 12.20 | 15.20 | 13.70 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.01 | -0.14 | 11/12/2026 4:00:09 PM EST | |||
| 245.00 | 14.80 | 17.30 | 16.05 | % | 0.07 | 0 | 0 | 0.35 | -0.56 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 250.00 | 17.90 | 21.50 | 19.70 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.01 | -0.13 | 11/12/2026 4:00:09 PM EST | |||
| 255.00 | 21.70 | 24.20 | 22.95 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.12 | 11/12/2026 4:00:09 PM EST | |||
| 260.00 | 25.50 | 28.10 | 26.80 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.11 | 11/12/2026 4:00:09 PM EST | |||
| 265.00 | 29.20 | 33.00 | 31.10 | % | 0.12 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.10 | 11/12/2026 4:00:09 PM EST | |||
| 270.00 | 33.40 | 37.00 | 35.20 | % | 0.13 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.09 | 11/12/2026 4:00:09 PM EST | |||
| 275.00 | 37.70 | 41.50 | 39.60 | % | 0.14 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.08 | 11/12/2026 4:00:09 PM EST | |||
| 280.00 | 42.20 | 46.00 | 44.10 | % | 0.16 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.07 | 11/12/2026 4:00:09 PM EST | |||
| 285.00 | 46.90 | 50.60 | 48.75 | % | 0.17 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.06 | 11/12/2026 4:00:09 PM EST | |||
| 290.00 | 51.60 | 55.30 | 53.45 | % | 0.18 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.05 | 11/12/2026 4:00:09 PM EST | |||
| 295.00 | 56.60 | 60.10 | 58.35 | % | 0.20 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.04 | 11/12/2026 4:00:09 PM EST | |||
| 300.00 | 61.50 | 64.90 | 63.20 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 305.00 | 65.90 | 70.00 | 67.95 | % | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 310.00 | 70.80 | 75.00 | 72.90 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 11/12/2026 4:00:09 PM EST |