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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.80 | 79.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 75.00 | 70.60 | 74.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 80.00 | 65.60 | 69.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 60.70 | 64.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 90.00 | 55.80 | 59.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 95.00 | 51.60 | 54.70 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 46.10 | 49.90 | 43.60 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 41.30 | 45.10 | 51.30 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.97 | 0.00 | -0.02 | 11/25/2024 | 2/4/2025 3:59:38 PM EST |
| 110.00 | 36.50 | 40.40 | 42.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 31.90 | 35.40 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.94 | 0.00 | -0.03 | 10/1/2024 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 27.10 | 30.90 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.91 | 0.01 | -0.03 | 11/25/2024 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 24.50 | 25.00 | 24.70 | +0.36 | +1.48% | 1 | 37 | 0.30 | 0.87 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 20.20 | 20.70 | 28.50 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.83 | 0.01 | -0.04 | 11/26/2024 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 16.20 | 16.60 | 16.87 | -4.33 | -20.43% | 2 | 7 | 0.27 | 0.77 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 12.60 | 13.00 | 13.50 | 0.00 | 0.00% | 0 | 194 | 0.26 | 0.69 | 0.02 | -0.04 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 9.40 | 9.90 | 12.10 | 0.00 | 0.00% | 0 | 194 | 0.26 | 0.60 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 150.00 | 6.80 | 7.20 | 7.15 | 0.00 | 0.00% | 0 | 290 | 0.25 | 0.49 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 155.00 | 4.70 | 5.00 | 4.60 | -0.50 | -9.81% | 10 | 393 | 0.25 | 0.39 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 160.00 | 3.10 | 3.40 | 4.90 | 0.00 | 0.00% | 0 | 323 | 0.24 | 0.29 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 165.00 | 1.85 | 2.25 | 3.30 | 0.00 | 0.00% | 0 | 122 | 0.23 | 0.21 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 170.00 | 1.00 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 107 | 0.23 | 0.14 | 0.01 | -0.02 | 1/17/2025 | 2/4/2025 3:59:38 PM EST |
| 175.00 | 0.60 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.09 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 180.00 | 0.35 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.25 | 0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 185.00 | 0.05 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.04 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:38 PM EST |
| 190.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.02 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:38 PM EST |
| 195.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 28 | 0.28 | 0.01 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:38 PM EST |
| 200.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.01 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:38 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 0.05 | 2.35 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.10 | 2.50 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 0.20 | 2.65 | 0.55 | 0.00 | 0.00% | 0 | 85 | 0.48 | -0.04 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 0.50 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.06 | 0.00 | -0.03 | 10/8/2024 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 0.85 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 1.30 | 1.65 | 2.51 | 0.00 | 0.00% | 0 | 88 | 0.30 | -0.13 | 0.01 | -0.03 | 11/22/2024 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 1.90 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 144 | 0.28 | -0.17 | 0.01 | -0.04 | 1/15/2025 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 2.95 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 417 | 0.27 | -0.23 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 4.20 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 1,733 | 0.26 | -0.31 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 6.00 | 8.40 | 6.40 | +1.30 | +25.49% | 10 | 556 | 0.25 | -0.40 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 150.00 | 8.40 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 522 | 0.25 | -0.51 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 155.00 | 11.40 | 13.50 | 9.20 | 0.00 | 0.00% | 0 | 319 | 0.24 | -0.61 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 160.00 | 14.80 | 15.30 | 13.91 | 0.00 | 0.00% | 0 | 108 | 0.24 | -0.71 | 0.02 | -0.03 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 165.00 | 17.20 | 20.80 | 17.30 | 0.00 | 0.00% | 0 | 32 | 0.23 | -0.79 | 0.02 | -0.03 | 1/14/2025 | 2/4/2025 3:59:38 PM EST |
| 170.00 | 22.00 | 25.40 | 15.60 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.86 | 0.01 | -0.02 | 1/6/2025 | 2/4/2025 3:59:38 PM EST |
| 175.00 | 26.80 | 30.10 | 27.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.02 | 1/13/2025 | 2/4/2025 3:59:38 PM EST |
| 180.00 | 31.50 | 35.00 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 185.00 | 36.80 | 39.20 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 190.00 | 42.30 | 44.80 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 195.00 | 46.80 | 50.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 200.00 | 51.80 | 54.40 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 210.00 | 61.80 | 64.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |