Options Chain for ROSS STORES INC COM (ROST) - $212.87 as of 3/12/2026 4:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 68.70 | 72.50 | 70.60 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 145.00 | 63.70 | 67.60 | 65.65 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 150.00 | 59.40 | 62.70 | 61.05 | % | 0.41 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 155.00 | 55.00 | 57.80 | 56.40 | % | 0.36 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 160.00 | 50.30 | 52.90 | 51.60 | % | 0.32 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 165.00 | 45.30 | 48.10 | 46.70 | % | 0.28 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 170.00 | 40.50 | 43.30 | 41.90 | % | 0.25 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 175.00 | 35.80 | 38.60 | 37.20 | % | 0.21 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 3/12/2026 3:59:33 PM EST | |||
| 180.00 | 31.40 | 34.00 | 32.70 | % | 0.18 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 185.00 | 27.00 | 29.50 | 28.25 | % | 0.15 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.08 | 3/12/2026 3:59:33 PM EST | |||
| 190.00 | 22.10 | 25.20 | 23.65 | 25.24 | % | 0.12 | 1 | 0 | 0.28 | 0.83 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 195.00 | 18.20 | 21.10 | 19.65 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 200.00 | 14.70 | 17.40 | 16.05 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.01 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 205.00 | 11.40 | 13.00 | 12.20 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.02 | -0.11 | 3/12/2026 3:59:33 PM EST | |||
| 210.00 | 8.60 | 11.10 | 9.85 | % | 0.05 | 0 | 0 | 0.28 | 0.56 | 0.02 | -0.11 | 3/12/2026 3:59:33 PM EST | |||
| 215.00 | 5.70 | 8.60 | 7.15 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.02 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 220.00 | 3.60 | 6.60 | 5.10 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.02 | -0.09 | 3/12/2026 3:59:33 PM EST | |||
| 225.00 | 1.85 | 5.20 | 3.53 | % | 0.02 | 0 | 0 | 0.26 | 0.28 | 0.02 | -0.08 | 3/12/2026 3:59:33 PM EST | |||
| 230.00 | 0.55 | 4.10 | 2.33 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.07 | 3/12/2026 3:59:33 PM EST | |||
| 235.00 | 0.30 | 3.60 | 1.95 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 240.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 245.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 170.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 175.00 | 0.30 | 1.75 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.07 | 3/12/2026 3:59:33 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 185.00 | 0.50 | 3.90 | 2.20 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.08 | 3/12/2026 3:59:33 PM EST | |||
| 190.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.09 | 3/12/2026 3:59:33 PM EST | |||
| 195.00 | 1.40 | 4.90 | 3.15 | % | 0.02 | 0 | 0 | 0.30 | -0.21 | 0.01 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 200.00 | 2.65 | 6.00 | 4.33 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.01 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 205.00 | 4.30 | 7.30 | 5.80 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.02 | -0.11 | 3/12/2026 3:59:33 PM EST | |||
| 210.00 | 6.40 | 9.00 | 7.70 | % | 0.04 | 0 | 0 | 0.28 | -0.44 | 0.02 | -0.11 | 3/12/2026 3:59:33 PM EST | |||
| 215.00 | 8.90 | 11.30 | 10.10 | % | 0.05 | 0 | 0 | 0.27 | -0.53 | 0.02 | -0.10 | 3/12/2026 3:59:33 PM EST | |||
| 220.00 | 12.40 | 14.40 | 13.40 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.09 | 3/12/2026 3:59:33 PM EST | |||
| 225.00 | 15.60 | 18.70 | 17.15 | % | 0.08 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.08 | 3/12/2026 3:59:33 PM EST | |||
| 230.00 | 19.60 | 22.80 | 21.20 | % | 0.09 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.07 | 3/12/2026 3:59:33 PM EST | |||
| 235.00 | 24.10 | 27.00 | 25.55 | % | 0.11 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.05 | 3/12/2026 3:59:33 PM EST | |||
| 240.00 | 28.80 | 31.30 | 30.05 | % | 0.13 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 3/12/2026 3:59:33 PM EST | |||
| 245.00 | 33.60 | 36.30 | 34.95 | % | 0.14 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 250.00 | 38.60 | 41.80 | 40.20 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 3/12/2026 3:59:33 PM EST | |||
| 255.00 | 43.50 | 47.30 | 45.40 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 260.00 | 48.50 | 51.80 | 50.15 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:33 PM EST | |||
| 265.00 | 53.50 | 57.00 | 55.25 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 270.00 | 58.50 | 62.00 | 60.25 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 275.00 | 63.50 | 67.00 | 65.25 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST | |||
| 280.00 | 68.50 | 71.80 | 70.15 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:33 PM EST |