Options Chain for ROSS STORES INC COM (ROST) - $141.47 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 69.90 | 73.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 65.00 | 68.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 59.90 | 63.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 55.00 | 58.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 50.00 | 54.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 45.30 | 49.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 40.40 | 43.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 35.80 | 38.80 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 30.60 | 34.30 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 25.60 | 29.10 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 21.00 | 24.70 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 16.50 | 20.30 | % | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 126.00 | 15.60 | 19.20 | % | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 127.00 | 14.80 | 18.30 | % | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 128.00 | 14.20 | 17.10 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 129.00 | 13.20 | 16.00 | % | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 12.20 | 15.00 | % | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 131.00 | 11.40 | 14.60 | % | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 132.00 | 11.20 | 13.70 | % | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 133.00 | 9.80 | 12.40 | % | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 134.00 | 10.50 | 12.60 | % | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 8.20 | 12.30 | % | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 136.00 | 9.00 | 10.30 | % | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 137.00 | 8.30 | 10.70 | % | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 138.00 | 6.90 | 10.20 | % | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 139.00 | 7.20 | 8.30 | % | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 5.70 | 8.70 | % | 0 | 0 | 0.33 | 0.57 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 141.00 | 6.30 | 6.70 | % | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 142.00 | 5.60 | 6.20 | 5.97 | % | 1 | 0 | 0.32 | 0.52 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 143.00 | 5.20 | 5.70 | 5.38 | % | 1 | 0 | 0.32 | 0.49 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 144.00 | 4.70 | 5.20 | % | 0 | 0 | 0.32 | 0.47 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 2.75 | 5.20 | % | 0 | 0 | 0.29 | 0.44 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 146.00 | 3.50 | 5.90 | % | 0 | 0 | 0.35 | 0.41 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 147.00 | 2.25 | 4.40 | % | 0 | 0 | 0.29 | 0.38 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 148.00 | 2.10 | 3.70 | % | 0 | 0 | 0.28 | 0.35 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 149.00 | 2.50 | 4.60 | % | 0 | 0 | 0.34 | 0.33 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 2.15 | 2.95 | % | 0 | 0 | 0.30 | 0.30 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 152.50 | 1.55 | 2.55 | % | 0 | 0 | 0.30 | 0.24 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 1.05 | 1.80 | % | 0 | 0 | 0.30 | 0.19 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 157.50 | 0.85 | 2.20 | % | 0 | 0 | 0.33 | 0.14 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 0.05 | 0.60 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.60 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.05 | 1.35 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.35 | 1.35 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 0.05 | 1.70 | % | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 1.05 | 2.70 | % | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 126.00 | 0.60 | 2.80 | % | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 127.00 | 1.10 | 1.95 | % | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 128.00 | 1.30 | 2.10 | % | 0 | 0 | 0.37 | -0.19 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 129.00 | 1.60 | 2.95 | % | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 1.50 | 3.70 | % | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 131.00 | 0.60 | 2.90 | % | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 132.00 | 1.40 | 3.30 | % | 0 | 0 | 0.34 | -0.25 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 133.00 | 2.40 | 3.90 | % | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 134.00 | 1.70 | 3.40 | % | 0 | 0 | 0.31 | -0.29 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 2.70 | 3.50 | % | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 136.00 | 3.20 | 3.80 | % | 0 | 0 | 0.33 | -0.33 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 137.00 | 3.50 | 4.70 | % | 0 | 0 | 0.35 | -0.35 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 138.00 | 4.10 | 6.10 | % | 0 | 0 | 0.38 | -0.38 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 139.00 | 4.20 | 5.20 | % | 0 | 0 | 0.33 | -0.40 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 4.40 | 5.60 | % | 0 | 0 | 0.33 | -0.43 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 141.00 | 5.40 | 5.80 | % | 0 | 0 | 0.33 | -0.45 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 142.00 | 5.30 | 6.30 | % | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 143.00 | 6.40 | 6.80 | % | 0 | 0 | 0.33 | -0.51 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 144.00 | 6.90 | 7.30 | % | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 5.50 | 8.70 | % | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 146.00 | 7.60 | 9.00 | % | 0 | 0 | 0.33 | -0.59 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 147.00 | 7.40 | 10.60 | % | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 148.00 | 8.90 | 10.30 | % | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 149.00 | 9.00 | 11.90 | % | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 10.40 | 11.60 | % | 0 | 0 | 0.32 | -0.70 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 152.50 | 10.90 | 14.30 | % | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 12.80 | 16.40 | % | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 157.50 | 15.00 | 18.50 | % | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 17.40 | 20.70 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 21.50 | 25.50 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 26.50 | 30.40 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 31.50 | 35.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 36.50 | 40.40 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 41.60 | 45.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 46.50 | 50.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |