Options Chain for ROSS STORES INC COM (ROST) - $229.65 as of 6/5/2026 7:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 113.50 | 116.80 | 115.15 | % | 1.00 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 120.00 | 108.50 | 111.80 | 110.15 | % | 0.92 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 125.00 | 103.50 | 106.50 | 105.00 | % | 0.84 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 130.00 | 98.50 | 101.60 | 100.05 | % | 0.77 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 135.00 | 93.50 | 96.80 | 95.15 | % | 0.70 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 140.00 | 88.50 | 91.80 | 90.15 | % | 0.64 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 145.00 | 83.50 | 86.80 | 85.15 | % | 0.59 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 150.00 | 78.50 | 81.40 | 79.95 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 155.00 | 73.50 | 76.70 | 75.10 | % | 0.48 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 160.00 | 68.50 | 71.60 | 70.05 | 66.74 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 4:00:07 PM EST |
| 165.00 | 63.50 | 66.80 | 65.15 | % | 0.39 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 170.00 | 58.50 | 61.70 | 60.10 | 48.18 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 4:00:07 PM EST |
| 175.00 | 53.50 | 56.80 | 55.15 | % | 0.32 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 180.00 | 48.50 | 51.50 | 50.00 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 185.00 | 43.40 | 46.80 | 45.10 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 190.00 | 38.50 | 41.70 | 40.10 | 29.54 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 4:00:07 PM EST |
| 195.00 | 33.50 | 36.60 | 35.05 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 200.00 | 28.40 | 31.60 | 30.00 | 20.19 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:07 PM EST |
| 205.00 | 23.50 | 26.10 | 24.80 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 4:00:07 PM EST |
| 207.50 | 21.00 | 23.90 | 22.45 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 210.00 | 18.60 | 21.90 | 20.25 | 21.22 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:07 PM EST |
| 212.50 | 16.10 | 19.40 | 17.75 | % | 0.08 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 215.00 | 13.70 | 16.90 | 15.30 | 16.95 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.59 | 0.91 | 0.02 | -0.08 | 5/22/2026 | 6/5/2026 4:00:07 PM EST |
| 217.50 | 11.30 | 14.30 | 12.80 | % | 0.06 | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.11 | 6/5/2026 4:00:07 PM EST | |||
| 220.00 | 9.10 | 12.20 | 10.65 | 11.48 | -0.82 | -6.67% | 0.05 | 1 | 10 | 0.49 | 0.80 | 0.03 | -0.14 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 222.50 | 6.90 | 9.90 | 8.40 | 8.20 | +3.05 | +59.23% | 0.04 | 25 | 15 | 0.44 | 0.73 | 0.03 | -0.19 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 225.00 | 5.50 | 7.70 | 6.60 | 9.36 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.38 | 0.64 | 0.04 | -0.21 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 227.50 | 4.80 | 5.60 | 5.20 | 5.82 | -1.68 | -22.40% | 0.02 | 3 | 6 | 0.38 | 0.55 | 0.04 | -0.23 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 230.00 | 3.40 | 4.10 | 3.75 | 3.80 | -0.85 | -18.28% | 0.02 | 12 | 121 | 0.36 | 0.44 | 0.04 | -0.24 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 232.50 | 2.05 | 3.10 | 2.58 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | 0.33 | 0.04 | -0.22 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 235.00 | 1.25 | 2.05 | 1.65 | 1.95 | -0.51 | -20.74% | 0.01 | 7 | 61 | 0.32 | 0.23 | 0.04 | -0.19 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 237.50 | 0.60 | 1.40 | 1.00 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | 0.15 | 0.03 | -0.15 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.95 | -0.05 | -5.00% | 0.00 | 5 | 188 | 0.42 | 0.09 | 0.02 | -0.12 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 242.50 | 0.00 | 2.50 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.55 | 0.06 | 0.02 | -0.09 | 5/29/2026 | 6/5/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | 0.25 | -0.76 | -75.25% | 0.00 | 12 | 46 | 0.59 | 0.03 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 247.50 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.01 | -0.03 | 5/29/2026 | 6/5/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 257.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | 0.38 | -1.75 | -82.16% | 0.00 | 1 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.43 | -2.57 | -85.67% | 0.00 | 1 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 4:00:07 PM EST |
| 207.50 | 0.00 | 2.30 | 1.15 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:07 PM EST |
| 212.50 | 0.00 | 2.40 | 1.20 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.02 | 0.01 | -0.01 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 215.00 | 0.05 | 1.10 | 0.58 | 0.27 | -1.38 | -83.64% | 0.00 | 1 | 24 | 0.31 | -0.09 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 217.50 | 0.10 | 1.35 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.14 | 0.02 | -0.11 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 220.00 | 0.55 | 2.20 | 1.38 | 0.95 | +0.35 | +58.34% | 0.01 | 7 | 23 | 0.34 | -0.20 | 0.03 | -0.14 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 222.50 | 1.00 | 1.60 | 1.30 | 0.90 | -0.05 | -5.27% | 0.01 | 18 | 10 | 0.27 | -0.27 | 0.03 | -0.19 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 225.00 | 1.60 | 2.15 | 1.88 | 1.97 | +0.67 | +51.54% | 0.01 | 14 | 45 | 0.25 | -0.36 | 0.04 | -0.21 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 227.50 | 2.35 | 3.00 | 2.68 | 2.06 | -0.04 | -1.91% | 0.01 | 6 | 23 | 0.24 | -0.46 | 0.04 | -0.23 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 230.00 | 3.40 | 4.20 | 3.80 | 3.94 | +0.65 | +19.76% | 0.02 | 26 | 36 | 0.22 | -0.56 | 0.04 | -0.24 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 232.50 | 4.70 | 5.60 | 5.15 | 5.60 | -4.20 | -42.86% | 0.02 | 8 | 4 | 0.20 | -0.67 | 0.04 | -0.22 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 235.00 | 6.10 | 8.70 | 7.40 | 4.28 | -1.72 | -28.67% | 0.03 | 2 | 5 | 0.22 | -0.77 | 0.04 | -0.19 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 237.50 | 7.50 | 10.50 | 9.00 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.85 | 0.03 | -0.15 | 5/29/2026 | 6/5/2026 4:00:07 PM EST |
| 240.00 | 9.50 | 12.60 | 11.05 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.91 | 0.02 | -0.12 | 5/29/2026 | 6/5/2026 4:00:07 PM EST |
| 242.50 | 11.60 | 14.40 | 13.00 | % | 0.05 | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.09 | 6/5/2026 4:00:07 PM EST | |||
| 245.00 | 14.20 | 16.40 | 15.30 | % | 0.06 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 247.50 | 16.50 | 19.70 | 18.10 | % | 0.07 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 250.00 | 18.60 | 22.00 | 20.30 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 252.50 | 21.50 | 24.50 | 23.00 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 255.00 | 24.00 | 26.90 | 25.45 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 257.50 | 25.70 | 29.10 | 27.40 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 260.00 | 28.50 | 31.90 | 30.20 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 265.00 | 33.60 | 36.50 | 35.05 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 270.00 | 38.60 | 42.00 | 40.30 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 275.00 | 43.90 | 47.00 | 45.45 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 280.00 | 48.60 | 51.90 | 50.25 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 285.00 | 53.60 | 56.90 | 55.25 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 290.00 | 58.30 | 61.90 | 60.10 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 295.00 | 63.60 | 67.00 | 65.30 | 67.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 300.00 | 68.70 | 71.90 | 70.30 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 305.00 | 73.90 | 76.50 | 75.20 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST |