Options Chain for ROSS STORES INC COM (ROST) - $146.95 as of 2/4/2025 10:17:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 51.00 | 54.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 45.50 | 48.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 40.60 | 43.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 35.70 | 38.90 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 30.90 | 34.60 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 26.10 | 29.90 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 21.40 | 25.20 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 130.00 | 18.30 | 20.10 | 24.41 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 14.40 | 14.80 | 13.90 | -2.00 | -12.58% | 2 | 12 | 0.33 | 0.79 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 10.60 | 10.90 | 13.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.70 | 0.02 | -0.07 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 7.30 | 7.60 | 8.20 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.58 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 150.00 | 4.70 | 5.00 | 4.80 | -0.20 | -4.00% | 69 | 339 | 0.29 | 0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 155.00 | 2.85 | 3.10 | 2.75 | -0.55 | -16.67% | 16 | 346 | 0.28 | 0.33 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 160.00 | 1.65 | 1.80 | 1.70 | -0.20 | -10.53% | 17 | 441 | 0.28 | 0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 165.00 | 0.90 | 1.00 | 0.88 | -0.02 | -2.23% | 1 | 34 | 0.28 | 0.13 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 170.00 | 0.45 | 0.60 | 1.31 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.08 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 175.00 | 0.05 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 190.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 200.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 0.05 | 0.90 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 0.10 | 0.90 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 0.15 | 2.15 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.06 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.09 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 1.25 | 1.40 | 1.27 | -0.10 | -7.30% | 1 | 106 | 0.35 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 1.95 | 2.15 | 2.15 | +0.11 | +5.40% | 1 | 4,630 | 0.33 | -0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 3.10 | 3.30 | 3.20 | 0.00 | 0.00% | 4 | 31 | 0.31 | -0.30 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 4.80 | 5.20 | 5.20 | +1.40 | +36.85% | 58 | 249 | 0.30 | -0.42 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 150.00 | 7.20 | 7.60 | 7.70 | +0.79 | +11.44% | 16 | 153 | 0.29 | -0.55 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 155.00 | 10.30 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 101 | 0.28 | -0.67 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 160.00 | 13.90 | 15.40 | % | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 165.00 | 17.70 | 19.70 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.87 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 170.00 | 21.50 | 25.00 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 175.00 | 26.80 | 30.00 | 27.32 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 180.00 | 31.80 | 34.30 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 185.00 | 36.90 | 39.30 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 190.00 | 42.10 | 45.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 195.00 | 46.90 | 49.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 200.00 | 51.90 | 54.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 210.00 | 61.90 | 64.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |