Options Chain for ROSS STORES INC COM (ROST) - $234.81 as of 5/25/2026 5:15:11 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 | 93.30 | 97.20 | 95.25 | % | 0.68 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 88.30 | 92.30 | 90.30 | % | 0.62 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 83.40 | 87.20 | 85.30 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 155.00 | 78.50 | 82.40 | 80.45 | 78.76 | % | 0.52 | 1 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 160.00 | 73.50 | 77.40 | 75.45 | % | 0.47 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 165.00 | 68.60 | 72.50 | 70.55 | % | 0.43 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 63.70 | 67.40 | 65.55 | 44.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 58.80 | 61.50 | 60.15 | % | 0.34 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 53.90 | 57.00 | 55.45 | % | 0.31 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 185.00 | 49.10 | 52.00 | 50.55 | % | 0.27 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 44.30 | 47.60 | 45.95 | 41.77 | +16.07 | +62.53% | 0.24 | 1 | 1 | 0.45 | 0.93 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 40.00 | 42.50 | 41.25 | 28.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 34.80 | 38.10 | 36.45 | 34.50 | +13.20 | +61.98% | 0.18 | 3 | 1 | 0.39 | 0.89 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 25.90 | 28.70 | 27.30 | 25.10 | +8.90 | +54.94% | 0.13 | 7 | 8 | 0.25 | 0.83 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 19.30 | 20.40 | 19.85 | 18.22 | +8.13 | +80.58% | 0.09 | 17 | 52 | 0.29 | 0.74 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 12.30 | 13.50 | 12.90 | 12.83 | +6.83 | +113.84% | 0.06 | 101 | 136 | 0.27 | 0.61 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 6.70 | 8.00 | 7.35 | 6.76 | +2.96 | +77.90% | 0.03 | 27 | 42 | 0.26 | 0.44 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 3.60 | 4.20 | 3.90 | 3.80 | +1.96 | +106.53% | 0.02 | 3 | 16 | 0.25 | 0.27 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 260.00 | 1.70 | 2.25 | 1.98 | 1.60 | +0.73 | +83.91% | 0.01 | 12 | 11 | 0.25 | 0.16 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 270.00 | 0.65 | 1.45 | 1.05 | 1.01 | +0.37 | +57.82% | 0.00 | 2 | 1 | 0.26 | 0.09 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 280.00 | 0.15 | 0.65 | 0.40 | 0.45 | +0.12 | +36.37% | 0.00 | 1 | 1 | 0.25 | 0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.22 | -52.39% | 0.00 | 2 | 2 | 0.60 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 0.15 | 0.85 | 0.50 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.03 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 0.40 | 0.95 | 0.68 | 0.46 | -0.97 | -67.84% | 0.00 | 16 | 18 | 0.41 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 0.15 | 2.65 | 1.40 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.05 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 0.35 | 1.75 | 1.05 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | -0.07 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 0.75 | 1.60 | 1.18 | 1.12 | -1.98 | -63.88% | 0.01 | 1 | 46 | 0.35 | -0.09 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 0.95 | 1.80 | 1.38 | 1.25 | -3.09 | -71.20% | 0.01 | 7 | 38 | 0.33 | -0.11 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 1.95 | 2.55 | 2.25 | 2.25 | -5.35 | -70.40% | 0.01 | 6,226 | 17 | 0.30 | -0.17 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 3.60 | 4.10 | 3.85 | 4.45 | -7.77 | -63.59% | 0.02 | 4 | 37 | 0.27 | -0.26 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 6.50 | 7.50 | 7.00 | 8.12 | % | 0.03 | 5 | 0 | 0.26 | -0.39 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 240.00 | 11.20 | 12.40 | 11.80 | 24.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.56 | 0.02 | -0.08 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 17.90 | 19.80 | 18.85 | % | 0.08 | 0 | 0 | 0.26 | -0.73 | 0.02 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 25.80 | 28.00 | 26.90 | % | 0.10 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 270.00 | 35.00 | 37.70 | 36.35 | % | 0.13 | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 280.00 | 44.00 | 47.30 | 45.65 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 290.00 | 54.00 | 57.20 | 55.60 | 60.00 | -12.44 | -17.18% | 0.19 | 1 | 1 | 0.47 | -0.98 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 300.00 | 63.60 | 67.10 | 65.35 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 310.00 | 73.10 | 77.20 | 75.15 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 320.00 | 83.20 | 87.10 | 85.15 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |