Options Chain for ROSS STORES INC COM (ROST) - $130.86 as of 7/10/2025 10:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.00 | 58.10 | 56.05 | % | 0.75 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 80.00 | 49.30 | 53.10 | 51.20 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 85.00 | 44.50 | 48.10 | 46.30 | % | 0.54 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 90.00 | 39.30 | 43.10 | 41.20 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 95.00 | 34.50 | 38.10 | 36.30 | % | 0.38 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 100.00 | 30.00 | 33.10 | 31.55 | % | 0.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 105.00 | 25.20 | 28.10 | 26.65 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 110.00 | 20.50 | 23.20 | 21.85 | 21.57 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:55 PM EST |
| 114.00 | 16.60 | 19.10 | 17.85 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 115.00 | 15.50 | 18.20 | 16.85 | % | 0.15 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 117.00 | 13.50 | 16.20 | 14.85 | % | 0.13 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 118.00 | 12.40 | 15.20 | 13.80 | % | 0.12 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 119.00 | 11.60 | 14.30 | 12.95 | % | 0.11 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 120.00 | 10.60 | 13.30 | 11.95 | % | 0.10 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 121.00 | 9.40 | 12.30 | 10.85 | 10.09 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.96 | 0.01 | -0.05 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 122.00 | 8.20 | 11.30 | 9.75 | 9.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.05 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 123.00 | 7.10 | 10.30 | 8.70 | 8.19 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | 0.92 | 0.02 | -0.07 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 124.00 | 6.80 | 9.40 | 8.10 | 7.92 | -0.28 | -3.42% | 0.07 | 5 | 85 | 0.47 | 0.91 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 125.00 | 6.10 | 8.50 | 7.30 | 7.24 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.65 | 0.86 | 0.03 | -0.10 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 126.00 | 5.20 | 6.50 | 5.85 | 5.69 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.32 | 0.82 | 0.04 | -0.11 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 127.00 | 4.40 | 5.60 | 5.00 | 5.60 | -0.30 | -5.09% | 0.04 | 1 | 5 | 0.30 | 0.80 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 128.00 | 3.60 | 4.80 | 4.20 | 5.20 | +0.90 | +20.93% | 0.03 | 2 | 35 | 0.30 | 0.73 | 0.06 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 129.00 | 2.95 | 4.00 | 3.48 | 4.40 | +0.90 | +25.72% | 0.03 | 7 | 38 | 0.30 | 0.67 | 0.07 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 130.00 | 2.30 | 2.60 | 2.45 | 2.90 | -0.10 | -3.34% | 0.02 | 3 | 2,917 | 0.24 | 0.60 | 0.08 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 131.00 | 1.75 | 2.00 | 1.88 | 2.00 | -0.11 | -5.22% | 0.01 | 13 | 36 | 0.24 | 0.52 | 0.09 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 132.00 | 1.30 | 1.50 | 1.40 | 1.30 | -0.60 | -31.58% | 0.01 | 1,179 | 211 | 0.24 | 0.42 | 0.10 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 133.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.25 | -20.00% | 0.01 | 167 | 270 | 0.23 | 0.33 | 0.09 | -0.11 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 134.00 | 0.65 | 0.80 | 0.73 | 0.85 | -0.58 | -40.56% | 0.01 | 23 | 43 | 0.23 | 0.24 | 0.08 | -0.10 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 135.00 | 0.40 | 0.55 | 0.48 | 0.57 | -0.08 | -12.31% | 0.00 | 18 | 1,106 | 0.23 | 0.18 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 136.00 | 0.30 | 1.40 | 0.85 | 0.47 | -0.08 | -14.55% | 0.01 | 42 | 54 | 0.24 | 0.13 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.18 | -47.37% | 0.00 | 1,629 | 21 | 0.26 | 0.09 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 1.55 | 0.78 | 0.10 | -1.15 | -92.00% | 0.01 | 5 | 11 | 0.50 | 0.07 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.24 | 0.04 | 0.03 | -0.03 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 25 | 333 | 0.29 | 0.02 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:55 PM EST |
| 114.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 100 | 58 | 0.58 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.46 | -86.80% | 0.00 | 14 | 2 | 0.47 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.23 | -65.72% | 0.00 | 13 | 2 | 0.44 | -0.02 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.33 | -78.58% | 0.00 | 13 | 0 | 0.41 | -0.03 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 384 | 0.38 | -0.04 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.85 | 0.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | -0.04 | 0.01 | -0.05 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 122.00 | 0.00 | 1.45 | 0.73 | 0.18 | -1.02 | -85.00% | 0.01 | 4 | 6 | 0.69 | -0.05 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 123.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.33 | -0.08 | 0.02 | -0.07 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 1.35 | 0.68 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 72 | 0.24 | -0.09 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 125.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 8 | 1,308 | 0.28 | -0.14 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.80 | 0.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.26 | -0.18 | 0.04 | -0.11 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 127.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.28 | -0.20 | 0.05 | -0.10 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 128.00 | 0.65 | 1.25 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 279 | 103 | 0.25 | -0.27 | 0.06 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 129.00 | 0.95 | 1.20 | 1.08 | 0.85 | -0.40 | -32.00% | 0.01 | 4 | 157 | 0.25 | -0.33 | 0.07 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 130.00 | 1.30 | 1.95 | 1.63 | 1.10 | -0.60 | -35.30% | 0.01 | 7 | 911 | 0.25 | -0.40 | 0.08 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 131.00 | 1.65 | 3.00 | 2.33 | 1.80 | -0.15 | -7.70% | 0.02 | 3 | 23 | 0.31 | -0.48 | 0.09 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 132.00 | 2.20 | 2.60 | 2.40 | 2.00 | -0.25 | -11.12% | 0.02 | 5 | 168 | 0.24 | -0.58 | 0.10 | -0.12 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 133.00 | 2.80 | 3.70 | 3.25 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.27 | -0.67 | 0.09 | -0.11 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 134.00 | 3.50 | 3.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.03 | 6 | 6 | 0.23 | -0.76 | 0.08 | -0.10 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 135.00 | 4.20 | 5.00 | 4.60 | 3.30 | -1.30 | -28.27% | 0.03 | 1 | 2,145 | 0.26 | -0.82 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 136.00 | 5.00 | 6.40 | 5.70 | % | 0.04 | 0 | 0 | 0.33 | -0.87 | 0.06 | -0.07 | 7/10/2025 3:59:55 PM EST | |||
| 137.00 | 4.90 | 6.70 | 5.80 | % | 0.04 | 0 | 0 | 0.37 | -0.91 | 0.05 | -0.06 | 7/10/2025 3:59:55 PM EST | |||
| 138.00 | 5.20 | 8.50 | 6.85 | % | 0.05 | 0 | 0 | 0.44 | -0.93 | 0.04 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 139.00 | 7.20 | 9.90 | 8.55 | % | 0.06 | 0 | 0 | 0.46 | -0.96 | 0.03 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 140.00 | 8.00 | 10.80 | 9.40 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.61 | -0.98 | 0.02 | -0.02 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 141.00 | 8.60 | 11.50 | 10.05 | % | 0.07 | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 145.00 | 13.10 | 15.30 | 14.20 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 150.00 | 17.00 | 20.40 | 18.70 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 152.50 | 19.80 | 22.90 | 21.35 | 20.92 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 155.00 | 22.90 | 25.60 | 24.25 | 26.59 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:55 PM EST |
| 160.00 | 27.00 | 30.50 | 28.75 | 31.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:55 PM EST |
| 165.00 | 32.00 | 35.60 | 33.80 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:55 PM EST |
| 170.00 | 37.00 | 40.70 | 38.85 | 36.67 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:55 PM EST |
| 175.00 | 42.00 | 46.10 | 44.05 | 41.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:55 PM EST |
| 180.00 | 47.00 | 50.50 | 48.75 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 185.00 | 52.00 | 55.40 | 53.70 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 190.00 | 57.00 | 61.10 | 59.05 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 195.00 | 62.00 | 65.50 | 63.75 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 200.00 | 67.60 | 71.10 | 69.35 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 210.00 | 77.00 | 80.60 | 78.80 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |