Options Chain for ROSS STORES INC COM (ROST) - $213.78 as of 3/12/2026 6:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 97.90 | 102.10 | 100.00 | % | 0.91 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 115.00 | 93.00 | 97.10 | 95.05 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 120.00 | 87.90 | 92.20 | 90.05 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 125.00 | 83.10 | 87.20 | 85.15 | % | 0.68 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 130.00 | 78.10 | 82.30 | 80.20 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 135.00 | 73.20 | 77.30 | 75.25 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 140.00 | 68.30 | 72.40 | 70.35 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 145.00 | 63.20 | 67.40 | 65.30 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 150.00 | 58.40 | 62.50 | 60.45 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 155.00 | 53.80 | 56.70 | 55.25 | % | 0.36 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 160.00 | 49.40 | 52.50 | 50.95 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 165.00 | 44.40 | 47.40 | 45.90 | % | 0.28 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 170.00 | 39.50 | 43.00 | 41.25 | % | 0.24 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 175.00 | 34.90 | 38.20 | 36.55 | % | 0.21 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 180.00 | 30.30 | 33.20 | 31.75 | % | 0.18 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 185.00 | 25.70 | 28.90 | 27.30 | % | 0.15 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.06 | 3/12/2026 3:59:33 PM EST | |||
| 190.00 | 21.10 | 24.00 | 22.55 | % | 0.12 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.08 | 3/12/2026 3:59:33 PM EST | |||
| 195.00 | 17.00 | 20.20 | 18.60 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.09 | 3/12/2026 3:59:33 PM EST | |||
| 200.00 | 13.40 | 16.20 | 14.80 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.02 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 205.00 | 9.70 | 12.80 | 11.25 | % | 0.05 | 0 | 0 | 0.28 | 0.63 | 0.02 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 210.00 | 8.00 | 8.70 | 8.35 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | 0.54 | 0.02 | -0.11 | 3/11/2026 | 3/12/2026 3:59:33 PM EST |
| 215.00 | 5.20 | 7.60 | 6.40 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.02 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 220.00 | 3.70 | 5.50 | 4.60 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.28 | 0.34 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 225.00 | 2.05 | 3.80 | 2.93 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.26 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 3:59:33 PM EST |
| 230.00 | 1.05 | 2.80 | 1.93 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.26 | 0.18 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 235.00 | 0.30 | 1.85 | 1.08 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.32 | 0.07 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.05 | 0.00 | -0.03 | 3/6/2026 | 3/12/2026 3:59:33 PM EST |
| 180.00 | 0.60 | 1.75 | 1.18 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 185.00 | 1.00 | 2.05 | 1.53 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | -0.12 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 190.00 | 1.40 | 2.60 | 2.00 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | -0.16 | 0.01 | -0.08 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 195.00 | 1.90 | 3.50 | 2.70 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.22 | 0.01 | -0.09 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 200.00 | 2.75 | 5.70 | 4.23 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.29 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 205.00 | 5.10 | 6.30 | 5.70 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.37 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 210.00 | 6.60 | 8.70 | 7.65 | 6.11 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | -0.46 | 0.02 | -0.11 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 215.00 | 9.20 | 11.00 | 10.10 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | -0.56 | 0.02 | -0.10 | 3/11/2026 | 3/12/2026 3:59:33 PM EST |
| 220.00 | 12.20 | 14.70 | 13.45 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.66 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 3:59:33 PM EST |
| 225.00 | 15.60 | 18.50 | 17.05 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.08 | 3/12/2026 3:59:33 PM EST | |||
| 230.00 | 19.90 | 22.90 | 21.40 | 22.74 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 3:59:33 PM EST |
| 235.00 | 24.00 | 27.30 | 25.65 | % | 0.11 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 240.00 | 28.80 | 32.00 | 30.40 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 245.00 | 33.60 | 37.70 | 35.65 | % | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 250.00 | 38.50 | 42.60 | 40.55 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 255.00 | 43.50 | 47.50 | 45.50 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 260.00 | 48.50 | 52.60 | 50.55 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 265.00 | 53.50 | 57.60 | 55.55 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 270.00 | 58.50 | 62.60 | 60.55 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 275.00 | 63.50 | 67.60 | 65.55 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 280.00 | 68.50 | 72.60 | 70.55 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST |