Options Chain for ROSS STORES INC COM (ROST) - $143.37 as of 5/9/2025 3:45:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.50 | 79.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 71.60 | 73.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 66.60 | 69.30 | 80.20 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/9/2025 4:00:04 PM EST |
| 80.00 | 61.60 | 64.30 | 75.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 5/9/2025 4:00:04 PM EST |
| 85.00 | 56.60 | 59.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 51.70 | 54.40 | 52.47 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:04 PM EST |
| 95.00 | 46.70 | 49.40 | 61.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.01 | 11/25/2024 | 5/9/2025 4:00:04 PM EST |
| 100.00 | 41.80 | 44.20 | 30.30 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/9/2025 4:00:04 PM EST |
| 105.00 | 36.90 | 39.50 | 35.50 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.97 | 0.00 | -0.02 | 3/6/2025 | 5/9/2025 4:00:04 PM EST |
| 110.00 | 32.00 | 34.70 | 21.90 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.96 | 0.00 | -0.03 | 4/7/2025 | 5/9/2025 4:00:04 PM EST |
| 115.00 | 27.50 | 29.90 | 27.25 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.94 | 0.01 | -0.04 | 5/2/2025 | 5/9/2025 4:00:04 PM EST |
| 120.00 | 22.50 | 25.20 | 22.50 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.90 | 0.01 | -0.05 | 5/2/2025 | 5/9/2025 4:00:04 PM EST |
| 125.00 | 18.60 | 19.20 | 19.20 | 0.00 | 0.00% | 0 | 99 | 0.37 | 0.85 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 130.00 | 14.60 | 15.30 | 13.90 | 0.00 | 0.00% | 0 | 293 | 0.37 | 0.79 | 0.02 | -0.07 | 5/2/2025 | 5/9/2025 4:00:04 PM EST |
| 135.00 | 10.60 | 11.10 | 12.20 | 0.00 | 0.00% | 0 | 1,816 | 0.34 | 0.70 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 140.00 | 7.40 | 7.60 | 8.60 | 0.00 | 0.00% | 0 | 246 | 0.32 | 0.59 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 145.00 | 4.70 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 943 | 0.33 | 0.46 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 150.00 | 2.75 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 1,330 | 0.29 | 0.32 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 155.00 | 1.45 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 309 | 0.28 | 0.21 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 160.00 | 0.60 | 0.85 | 0.81 | 0.00 | 0.00% | 0 | 374 | 0.27 | 0.12 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 165.00 | 0.25 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 203 | 0.27 | 0.07 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 170.00 | 0.05 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 208 | 0.31 | 0.04 | 0.01 | -0.01 | 4/17/2025 | 5/9/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.45 | 2.65 | 0.00 | 0.00% | 0 | 402 | 0.33 | 0.02 | 0.00 | -0.01 | 1/30/2025 | 5/9/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 184 | 0.40 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.37 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 799 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/9/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.15 | 1.55 | 0.00 | 0.00% | 0 | 285 | 0.44 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/9/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/9/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/9/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/9/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.69 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/9/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/9/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 0.55 | 1.17 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/9/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 310 | 0.51 | -0.03 | 0.00 | -0.02 | 4/16/2025 | 5/9/2025 4:00:04 PM EST |
| 110.00 | 0.25 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 2,633 | 0.54 | -0.04 | 0.00 | -0.03 | 5/6/2025 | 5/9/2025 4:00:04 PM EST |
| 115.00 | 0.45 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 404 | 0.43 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/9/2025 4:00:04 PM EST |
| 120.00 | 0.75 | 0.95 | 1.06 | 0.00 | 0.00% | 0 | 359 | 0.40 | -0.10 | 0.01 | -0.05 | 5/2/2025 | 5/9/2025 4:00:04 PM EST |
| 125.00 | 1.25 | 1.45 | 1.36 | 0.00 | 0.00% | 0 | 2,224 | 0.38 | -0.15 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 130.00 | 1.95 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 549 | 0.35 | -0.21 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 135.00 | 3.10 | 3.30 | 3.26 | 0.00 | 0.00% | 0 | 770 | 0.34 | -0.30 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 140.00 | 4.70 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 1,030 | 0.32 | -0.41 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 145.00 | 7.10 | 8.60 | 7.10 | 0.00 | 0.00% | 0 | 887 | 0.31 | -0.54 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 150.00 | 10.00 | 10.50 | 9.40 | 0.00 | 0.00% | 0 | 175 | 0.30 | -0.68 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 155.00 | 13.50 | 14.80 | 14.43 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.79 | 0.02 | -0.05 | 5/5/2025 | 5/9/2025 4:00:04 PM EST |
| 160.00 | 16.20 | 20.10 | 20.21 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.88 | 0.02 | -0.03 | 4/17/2025 | 5/9/2025 4:00:04 PM EST |
| 165.00 | 21.10 | 23.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 1/7/2025 | 5/9/2025 4:00:04 PM EST |
| 170.00 | 26.30 | 29.00 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 1/2/2025 | 5/9/2025 4:00:04 PM EST |
| 175.00 | 31.30 | 33.80 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 1/2/2025 | 5/9/2025 4:00:04 PM EST |
| 180.00 | 36.00 | 38.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 41.30 | 43.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 190.00 | 46.30 | 48.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 195.00 | 51.60 | 53.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 200.00 | 56.30 | 58.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 210.00 | 66.00 | 68.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 220.00 | 76.70 | 78.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |