Options Chain for ROSS STORES INC COM (ROST) - $229.65 as of 6/5/2026 4:45:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 88.70 | 92.70 | 90.70 | 86.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 145.00 | 83.80 | 87.80 | 85.80 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 150.00 | 78.80 | 82.70 | 80.75 | 83.16 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 155.00 | 73.60 | 77.80 | 75.70 | 73.18 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 160.00 | 68.80 | 72.90 | 70.85 | 64.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 165.00 | 63.90 | 68.00 | 65.95 | 59.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 170.00 | 58.90 | 63.00 | 60.95 | 44.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 6/5/2026 4:00:07 PM EST |
| 175.00 | 53.90 | 58.10 | 56.00 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 180.00 | 49.50 | 52.30 | 50.90 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 185.00 | 44.30 | 47.70 | 46.00 | 44.52 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.03 | 6/1/2026 | 6/5/2026 4:00:07 PM EST |
| 190.00 | 39.70 | 42.60 | 41.15 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.48 | 0.96 | 0.00 | -0.03 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 195.00 | 34.60 | 37.70 | 36.15 | 36.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.93 | 0.00 | -0.05 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 200.00 | 29.90 | 33.20 | 31.55 | 34.30 | +0.70 | +2.09% | 0.16 | 2 | 12 | 0.42 | 0.90 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 210.00 | 21.00 | 23.90 | 22.45 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.32 | 0.82 | 0.01 | -0.08 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 220.00 | 13.60 | 16.10 | 14.85 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.32 | 0.69 | 0.02 | -0.09 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 230.00 | 8.50 | 9.20 | 8.85 | 8.20 | -2.30 | -21.91% | 0.04 | 10 | 374 | 0.30 | 0.50 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 240.00 | 4.30 | 4.90 | 4.60 | 4.15 | -1.65 | -28.45% | 0.02 | 20 | 169 | 0.29 | 0.31 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 250.00 | 1.95 | 2.70 | 2.33 | 2.00 | -1.10 | -35.49% | 0.01 | 23 | 82 | 0.29 | 0.17 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 260.00 | 0.70 | 1.95 | 1.33 | 1.42 | -0.23 | -13.94% | 0.01 | 2 | 44 | 0.30 | 0.09 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 270.00 | 0.10 | 1.20 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.29 | 0.05 | 0.00 | -0.03 | 5/29/2026 | 6/5/2026 4:00:07 PM EST |
| 280.00 | 0.10 | 0.50 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.02 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/5/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/5/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 6/5/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 6/5/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.02 | 0.00 | -0.02 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 185.00 | 0.10 | 0.95 | 0.53 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 6/5/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 6/5/2026 4:00:07 PM EST |
| 195.00 | 0.10 | 1.45 | 0.78 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | -0.07 | 0.00 | -0.05 | 5/22/2026 | 6/5/2026 4:00:07 PM EST |
| 200.00 | 0.60 | 1.25 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | -0.10 | 0.01 | -0.06 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 210.00 | 1.55 | 2.65 | 2.10 | 1.78 | -0.22 | -11.00% | 0.01 | 6 | 6,308 | 0.28 | -0.18 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 220.00 | 3.60 | 4.60 | 4.10 | 3.63 | -0.37 | -9.25% | 0.02 | 2 | 252 | 0.26 | -0.31 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 230.00 | 7.50 | 8.40 | 7.95 | 8.60 | +1.10 | +14.67% | 0.03 | 211 | 184 | 0.24 | -0.50 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 240.00 | 13.10 | 15.30 | 14.20 | 19.70 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.24 | -0.69 | 0.02 | -0.09 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 250.00 | 20.30 | 23.40 | 21.85 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.20 | -0.83 | 0.01 | -0.07 | 5/27/2026 | 6/5/2026 4:00:07 PM EST |
| 260.00 | 29.30 | 32.40 | 30.85 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.05 | 6/5/2026 4:00:07 PM EST | |||
| 270.00 | 38.90 | 42.00 | 40.45 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 280.00 | 47.90 | 52.10 | 50.00 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 290.00 | 58.00 | 62.10 | 60.05 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 6/5/2026 4:00:07 PM EST |
| 300.00 | 68.00 | 72.00 | 70.00 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 310.00 | 78.00 | 81.90 | 79.95 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 320.00 | 88.00 | 92.10 | 90.05 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST |