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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 95.10 | 99.00 | 97.05 | % | 1.02 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 100.00 | 90.20 | 94.10 | 92.15 | % | 0.92 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 85.20 | 89.20 | 87.20 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 80.20 | 84.10 | 82.15 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 75.10 | 79.20 | 77.15 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 120.00 | 70.20 | 74.30 | 72.25 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 125.00 | 65.30 | 69.30 | 67.30 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 130.00 | 60.30 | 64.40 | 62.35 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 135.00 | 55.40 | 59.50 | 57.45 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 140.00 | 50.40 | 54.50 | 52.45 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 145.00 | 45.50 | 49.60 | 47.55 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 150.00 | 40.60 | 44.60 | 42.60 | % | 0.28 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 155.00 | 35.70 | 39.70 | 37.70 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 160.00 | 30.80 | 34.80 | 32.80 | % | 0.20 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 165.00 | 26.00 | 29.90 | 27.95 | % | 0.17 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 170.00 | 21.20 | 25.20 | 23.20 | 21.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 175.00 | 16.50 | 20.80 | 18.65 | % | 0.11 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 180.00 | 12.40 | 16.30 | 14.35 | % | 0.08 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 185.00 | 8.60 | 12.50 | 10.55 | % | 0.06 | 0 | 0 | 0.22 | 0.70 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 190.00 | 5.40 | 9.40 | 7.40 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 195.00 | 4.00 | 6.90 | 5.45 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 200.00 | 1.90 | 4.80 | 3.35 | 2.05 | % | 0.02 | 1 | 0 | 0.22 | 0.31 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 205.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 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 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 185.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.21 | -0.30 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 190.00 | 2.75 | 6.80 | 4.78 | % | 0.03 | 0 | 0 | 0.21 | -0.42 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 195.00 | 6.20 | 9.20 | 7.70 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 200.00 | 8.30 | 12.10 | 10.20 | % | 0.05 | 0 | 0 | 0.19 | -0.69 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 205.00 | 12.60 | 16.10 | 14.35 | % | 0.07 | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 210.00 | 16.60 | 20.60 | 18.60 | % | 0.09 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 215.00 | 21.30 | 25.40 | 23.35 | % | 0.11 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 220.00 | 26.30 | 30.40 | 28.35 | % | 0.13 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 225.00 | 31.30 | 35.40 | 33.35 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 230.00 | 36.30 | 40.40 | 38.35 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 235.00 | 41.30 | 45.40 | 43.35 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 240.00 | 46.30 | 50.40 | 48.35 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 245.00 | 51.30 | 55.40 | 53.35 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 250.00 | 56.30 | 60.40 | 58.35 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 255.00 | 61.30 | 65.40 | 63.35 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST |