Options Chain for ROSS STORES INC COM (ROST) - $189.27 as of 1/9/2026 3:37:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 124.90 | 128.90 | 126.90 | % | 1.95 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 70.00 | 119.90 | 124.00 | 121.95 | % | 1.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 75.00 | 115.00 | 119.00 | 117.00 | % | 1.56 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 80.00 | 109.90 | 114.00 | 111.95 | % | 1.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 85.00 | 105.00 | 109.00 | 107.00 | % | 1.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 90.00 | 100.00 | 104.10 | 102.05 | % | 1.13 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 95.00 | 95.10 | 99.10 | 97.10 | % | 1.02 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 100.00 | 90.00 | 94.10 | 92.05 | 58.30 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:55 PM EST |
| 105.00 | 85.10 | 89.10 | 87.10 | % | 0.83 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 80.10 | 84.10 | 82.10 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 75.00 | 79.30 | 77.15 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 120.00 | 70.20 | 74.10 | 72.15 | 37.50 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 65.20 | 69.10 | 67.15 | 64.72 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 130.00 | 60.20 | 64.10 | 62.15 | 50.40 | 0.00 | 0.00% | 0.48 | 0 | 49 | 0.81 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 135.00 | 55.30 | 59.10 | 57.20 | 18.30 | 0.00 | 0.00% | 0.42 | 0 | 134 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/9/2026 3:59:55 PM EST |
| 140.00 | 51.00 | 54.20 | 52.60 | 51.85 | +30.05 | +137.85% | 0.38 | 1 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 145.00 | 45.40 | 49.20 | 47.30 | 43.40 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.63 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 150.00 | 40.40 | 44.30 | 42.35 | 41.42 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.58 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 155.00 | 35.40 | 38.80 | 37.10 | 37.00 | +1.60 | +4.52% | 0.24 | 1 | 160 | 0.54 | 0.99 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 160.00 | 30.70 | 33.70 | 32.20 | 30.10 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.40 | 0.97 | 0.00 | -0.04 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 165.00 | 27.20 | 28.90 | 28.05 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 80 | 0.37 | 0.95 | 0.01 | -0.04 | 12/16/2025 | 1/9/2026 3:59:55 PM EST |
| 170.00 | 21.90 | 25.00 | 23.45 | 23.10 | +9.20 | +66.19% | 0.14 | 2 | 126 | 0.39 | 0.91 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 175.00 | 17.10 | 19.30 | 18.20 | 17.90 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.28 | 0.87 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 180.00 | 13.70 | 15.80 | 14.75 | 14.10 | +1.21 | +9.39% | 0.08 | 2 | 54 | 0.26 | 0.80 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 185.00 | 9.30 | 10.40 | 9.85 | 9.90 | +0.70 | +7.61% | 0.05 | 4 | 364 | 0.21 | 0.70 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 190.00 | 6.20 | 7.00 | 6.60 | 6.60 | +1.15 | +21.11% | 0.03 | 11 | 455 | 0.20 | 0.58 | 0.03 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 195.00 | 3.50 | 4.30 | 3.90 | 4.00 | +0.93 | +30.30% | 0.02 | 53 | 267 | 0.19 | 0.44 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 200.00 | 1.45 | 2.65 | 2.05 | 2.20 | +0.45 | +25.72% | 0.01 | 1 | 38 | 0.18 | 0.30 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 210.00 | 0.25 | 1.05 | 0.65 | 0.65 | +0.38 | +140.75% | 0.00 | 1 | 6 | 0.20 | 0.10 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.50 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 1/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 120 | 0.38 | -0.01 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.36 | -0.01 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 160.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 7 | 108 | 0.28 | -0.03 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 165.00 | 0.30 | 0.85 | 0.58 | 0.35 | -0.15 | -30.00% | 0.00 | 2 | 66 | 0.30 | -0.05 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 170.00 | 0.35 | 1.30 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 21 | 259 | 0.27 | -0.09 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 175.00 | 0.90 | 1.35 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.25 | -0.13 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 180.00 | 1.25 | 2.15 | 1.70 | 1.60 | -0.18 | -10.12% | 0.01 | 11 | 306 | 0.24 | -0.20 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 185.00 | 2.25 | 2.80 | 2.53 | 3.00 | +0.05 | +1.70% | 0.01 | 1 | 189 | 0.21 | -0.30 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 190.00 | 3.20 | 4.60 | 3.90 | 4.20 | -0.50 | -10.64% | 0.02 | 13 | 48 | 0.19 | -0.42 | 0.03 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 195.00 | 5.50 | 6.80 | 6.15 | 6.40 | -1.10 | -14.67% | 0.03 | 7 | 22 | 0.18 | -0.56 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 200.00 | 9.00 | 10.50 | 9.75 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.06 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 210.00 | 17.30 | 20.20 | 18.75 | 31.67 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.33 | -0.90 | 0.01 | -0.03 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |