Options Chain for ROSS STORES INC COM (ROST) - $141.50 as of 5/28/2025 5:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 43.20 | 47.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 100.00 | 38.30 | 42.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 105.00 | 34.20 | 37.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 110.00 | 28.60 | 32.20 | 23.30 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 115.00 | 24.60 | 27.40 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 5/28/2025 4:00:08 PM EST | |||
| 120.00 | 19.20 | 22.70 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 5/28/2025 4:00:08 PM EST | |||
| 125.00 | 14.20 | 16.50 | 20.50 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.86 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 130.00 | 11.50 | 12.00 | 13.21 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.79 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 135.00 | 7.30 | 8.40 | 9.40 | 0.00 | 0.00% | 0 | 145 | 0.24 | 0.68 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 140.00 | 4.70 | 4.90 | 6.90 | 0.00 | 0.00% | 0 | 54 | 0.23 | 0.52 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 145.00 | 2.45 | 2.65 | 2.75 | -1.30 | -32.10% | 10 | 21 | 0.22 | 0.34 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 150.00 | 1.15 | 1.30 | 1.35 | -0.45 | -25.00% | 13 | 44 | 0.21 | 0.20 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 155.00 | 0.45 | 0.60 | 1.30 | 0.00 | 0.00% | 0 | 45 | 0.21 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 160.00 | 0.05 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.27 | 0.06 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 0.20 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 105.00 | 0.05 | 0.95 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 110.00 | 0.05 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 115.00 | 0.25 | 0.40 | 0.34 | -0.56 | -62.23% | 2 | 1 | 0.32 | -0.05 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 120.00 | 0.50 | 0.55 | 0.52 | 0.00 | 0.00% | 2 | 344 | 0.30 | -0.08 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 125.00 | 0.85 | 1.45 | 1.04 | 0.00 | 0.00% | 0 | 67 | 0.27 | -0.14 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 130.00 | 1.45 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 135.00 | 2.60 | 2.85 | 2.55 | +0.30 | +13.34% | 67 | 75 | 0.24 | -0.32 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 140.00 | 4.50 | 4.80 | 4.20 | +0.23 | +5.80% | 136 | 20 | 0.22 | -0.48 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 145.00 | 7.30 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 32 | 0.21 | -0.66 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 150.00 | 10.10 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 49 | 0.18 | -0.80 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 155.00 | 13.70 | 17.40 | 24.30 | 0.00 | 0.00% | 0 | 83 | 0.35 | -0.88 | 0.02 | -0.02 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 160.00 | 18.80 | 21.60 | 10.50 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.94 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 4:00:08 PM EST |
| 165.00 | 24.00 | 27.20 | 34.00 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 170.00 | 28.50 | 32.30 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:08 PM EST |
| 175.00 | 33.50 | 36.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 180.00 | 38.50 | 42.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 185.00 | 43.60 | 47.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 190.00 | 48.50 | 51.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 195.00 | 53.50 | 56.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 200.00 | 58.40 | 62.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 210.00 | 68.60 | 72.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST |