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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.80 | 69.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 80.00 | 60.80 | 64.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 55.80 | 59.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 50.90 | 54.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 46.00 | 49.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 41.00 | 44.90 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 36.10 | 40.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 31.30 | 35.00 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 26.50 | 30.40 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 21.80 | 25.70 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 17.30 | 21.10 | % | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 129.00 | 14.40 | 17.50 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 13.60 | 16.60 | % | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 131.00 | 12.30 | 16.20 | % | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 132.00 | 12.00 | 14.70 | % | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 133.00 | 10.70 | 14.50 | % | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 134.00 | 11.70 | 12.80 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 9.20 | 13.10 | % | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 136.00 | 8.50 | 12.50 | % | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 137.00 | 9.60 | 10.40 | % | 0 | 0 | 0.33 | 0.66 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 138.00 | 7.10 | 11.10 | % | 0 | 0 | 0.31 | 0.64 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 139.00 | 6.50 | 10.40 | % | 0 | 0 | 0.31 | 0.62 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 7.30 | 8.90 | % | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 141.00 | 5.30 | 9.20 | % | 0 | 0 | 0.30 | 0.57 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 142.00 | 5.10 | 7.80 | % | 0 | 0 | 0.29 | 0.55 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 143.00 | 5.70 | 8.00 | % | 0 | 0 | 0.33 | 0.52 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 144.00 | 4.90 | 6.40 | % | 0 | 0 | 0.29 | 0.49 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 4.60 | 7.10 | % | 0 | 0 | 0.33 | 0.47 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 146.00 | 2.95 | 6.50 | % | 0 | 0 | 0.29 | 0.44 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 147.00 | 2.25 | 5.30 | % | 0 | 0 | 0.26 | 0.42 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 148.00 | 3.70 | 5.80 | % | 0 | 0 | 0.33 | 0.39 | 0.03 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 149.00 | 1.45 | 4.50 | % | 0 | 0 | 0.25 | 0.36 | 0.03 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 2.70 | 5.20 | % | 0 | 0 | 0.32 | 0.34 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 152.50 | 1.85 | 3.40 | % | 0 | 0 | 0.29 | 0.28 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.70 | % | 0 | 0 | 0.25 | 0.23 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 157.50 | 1.00 | 2.05 | % | 0 | 0 | 0.26 | 0.19 | 0.02 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 0.70 | 2.50 | % | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 162.50 | 0.00 | 2.70 | % | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.85 | % | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.35 | % | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.85 | % | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 1.20 | 2.50 | % | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 129.00 | 1.65 | 2.75 | % | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 0.20 | 3.10 | % | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 131.00 | 0.35 | 3.00 | % | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 132.00 | 1.25 | 3.40 | % | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 133.00 | 2.45 | 4.80 | % | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 134.00 | 2.40 | 5.20 | % | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 1.35 | 4.20 | % | 0 | 0 | 0.29 | -0.30 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 136.00 | 1.65 | 5.70 | % | 0 | 0 | 0.32 | -0.32 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 137.00 | 3.50 | 5.90 | % | 0 | 0 | 0.36 | -0.34 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 138.00 | 2.50 | 5.20 | % | 0 | 0 | 0.29 | -0.36 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 139.00 | 4.20 | 6.70 | % | 0 | 0 | 0.35 | -0.38 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 4.00 | 5.40 | % | 0 | 0 | 0.29 | -0.41 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 141.00 | 3.80 | 6.50 | % | 0 | 0 | 0.29 | -0.43 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 142.00 | 5.40 | 6.20 | % | 0 | 0 | 0.30 | -0.45 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 143.00 | 4.50 | 7.30 | % | 0 | 0 | 0.28 | -0.48 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 144.00 | 6.30 | 8.90 | % | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 5.70 | 8.30 | % | 0 | 0 | 0.28 | -0.53 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 146.00 | 7.20 | 9.90 | % | 0 | 0 | 0.33 | -0.56 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 147.00 | 8.10 | 9.60 | % | 0 | 0 | 0.31 | -0.58 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 148.00 | 7.10 | 11.10 | % | 0 | 0 | 0.29 | -0.61 | 0.03 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 149.00 | 9.30 | 10.90 | % | 0 | 0 | 0.31 | -0.64 | 0.03 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 8.60 | 11.20 | % | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 152.50 | 11.70 | 14.20 | % | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 12.00 | 16.00 | % | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 157.50 | 14.30 | 18.00 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 16.40 | 20.00 | % | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 162.50 | 18.50 | 22.40 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 20.90 | 24.30 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 25.60 | 29.50 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 30.60 | 34.50 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 180.00 | 35.60 | 39.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 40.60 | 44.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 190.00 | 45.70 | 49.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |