Options Chain for ROSS STORES INC COM (ROST) - $211.76 as of 5/14/2026 12:10:25 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 | 97.60 | 101.60 | 99.60 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 120.00 | 92.60 | 96.60 | 94.60 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 125.00 | 87.70 | 91.70 | 89.70 | % | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 130.00 | 82.80 | 86.00 | 84.40 | 84.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 135.00 | 77.80 | 81.00 | 79.40 | 79.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 140.00 | 72.90 | 76.90 | 74.90 | % | 0.54 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 145.00 | 68.00 | 70.70 | 69.35 | 68.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 150.00 | 63.10 | 65.80 | 64.45 | 63.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 155.00 | 58.20 | 60.90 | 59.55 | % | 0.38 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 160.00 | 53.30 | 56.40 | 54.85 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 165.00 | 48.50 | 51.20 | 49.85 | % | 0.30 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 5/14/2026 11:59:05 AM EST | |||
| 170.00 | 43.60 | 46.40 | 45.00 | 43.85 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.58 | 0.96 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 175.00 | 38.80 | 41.60 | 40.20 | 40.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.55 | 0.93 | 0.00 | -0.05 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 180.00 | 34.20 | 37.00 | 35.60 | 36.20 | +3.30 | +10.03% | 0.20 | 4 | 6 | 0.52 | 0.90 | 0.01 | -0.07 | 5/14/2026 | 5/14/2026 11:59:05 AM EST |
| 185.00 | 29.60 | 32.50 | 31.05 | % | 0.17 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.08 | 5/14/2026 11:59:05 AM EST | |||
| 190.00 | 25.30 | 28.20 | 26.75 | % | 0.14 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.09 | 5/14/2026 11:59:05 AM EST | |||
| 195.00 | 21.50 | 23.90 | 22.70 | 20.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.78 | 0.01 | -0.10 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 200.00 | 18.10 | 20.10 | 19.10 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.38 | 0.73 | 0.01 | -0.11 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 205.00 | 14.60 | 16.40 | 15.50 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.11 | 5/14/2026 11:59:05 AM EST | |||
| 210.00 | 11.40 | 13.40 | 12.40 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.35 | 0.58 | 0.02 | -0.12 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 215.00 | 8.60 | 10.80 | 9.70 | 8.52 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.35 | 0.51 | 0.02 | -0.12 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 220.00 | 6.40 | 8.70 | 7.55 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.35 | 0.43 | 0.02 | -0.12 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 225.00 | 4.60 | 6.80 | 5.70 | 11.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.34 | 0.35 | 0.01 | -0.11 | 5/8/2026 | 5/14/2026 11:59:05 AM EST |
| 230.00 | 3.20 | 5.30 | 4.25 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.01 | -0.10 | 5/11/2026 | 5/14/2026 11:59:05 AM EST |
| 235.00 | 2.20 | 4.10 | 3.15 | 3.09 | % | 0.01 | 1 | 0 | 0.34 | 0.22 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 11:59:05 AM EST | |
| 240.00 | 0.70 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.01 | -0.07 | 5/14/2026 11:59:05 AM EST | |||
| 245.00 | 0.40 | 3.50 | 1.95 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.06 | 5/14/2026 11:59:05 AM EST | |||
| 250.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.05 | 5/14/2026 11:59:05 AM EST | |||
| 255.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.04 | 5/14/2026 11:59:05 AM EST | |||
| 260.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 5/14/2026 11:59:05 AM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 5/14/2026 11:59:05 AM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 5/14/2026 11:59:05 AM EST | |||
| 175.00 | 0.55 | 3.30 | 1.93 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.05 | 5/14/2026 11:59:05 AM EST | |||
| 180.00 | 0.85 | 2.15 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.07 | 5/14/2026 11:59:05 AM EST | |||
| 185.00 | 0.45 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.08 | 5/14/2026 11:59:05 AM EST | |||
| 190.00 | 2.10 | 3.50 | 2.80 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.17 | 0.01 | -0.09 | 5/11/2026 | 5/14/2026 11:59:05 AM EST |
| 195.00 | 1.90 | 4.70 | 3.30 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.01 | -0.10 | 5/14/2026 11:59:05 AM EST | |||
| 200.00 | 3.90 | 6.10 | 5.00 | 4.82 | +0.02 | +0.42% | 0.03 | 1 | 4 | 0.37 | -0.27 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 11:59:05 AM EST |
| 205.00 | 5.40 | 7.30 | 6.35 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | -0.34 | 0.01 | -0.11 | 5/12/2026 | 5/14/2026 11:59:05 AM EST |
| 210.00 | 7.20 | 9.70 | 8.45 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.42 | 0.02 | -0.12 | 5/12/2026 | 5/14/2026 11:59:05 AM EST |
| 215.00 | 9.60 | 12.00 | 10.80 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.02 | -0.12 | 5/14/2026 11:59:05 AM EST | |||
| 220.00 | 12.40 | 14.70 | 13.55 | 15.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | -0.57 | 0.02 | -0.12 | 5/13/2026 | 5/14/2026 11:59:05 AM EST |
| 225.00 | 15.70 | 17.80 | 16.75 | % | 0.07 | 0 | 0 | 0.34 | -0.65 | 0.01 | -0.11 | 5/14/2026 11:59:05 AM EST | |||
| 230.00 | 19.00 | 21.20 | 20.10 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.01 | -0.10 | 5/14/2026 11:59:05 AM EST | |||
| 235.00 | 22.50 | 25.50 | 24.00 | % | 0.10 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.09 | 5/14/2026 11:59:05 AM EST | |||
| 240.00 | 26.70 | 29.60 | 28.15 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.07 | 5/14/2026 11:59:05 AM EST | |||
| 245.00 | 31.00 | 34.00 | 32.50 | % | 0.13 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.06 | 5/14/2026 11:59:05 AM EST | |||
| 250.00 | 35.70 | 38.50 | 37.10 | % | 0.15 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.05 | 5/14/2026 11:59:05 AM EST | |||
| 255.00 | 39.90 | 43.20 | 41.55 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 5/14/2026 11:59:05 AM EST | |||
| 260.00 | 45.20 | 48.00 | 46.60 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 5/14/2026 11:59:05 AM EST | |||
| 265.00 | 49.90 | 52.90 | 51.40 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 270.00 | 53.90 | 57.90 | 55.90 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 5/14/2026 11:59:05 AM EST | |||
| 275.00 | 58.90 | 62.90 | 60.90 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 280.00 | 63.90 | 67.90 | 65.90 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 285.00 | 68.90 | 72.90 | 70.90 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:59:05 AM EST | |||
| 290.00 | 73.90 | 77.90 | 75.90 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 295.00 | 78.90 | 82.90 | 80.90 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST | |||
| 300.00 | 83.90 | 87.90 | 85.90 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:05 AM EST |