Options Chain for ROSS STORES INC COM (ROST) - $234.49 as of 6/17/2026 3:38:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.80 | 119.90 | 118.35 | % | 1.03 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 120.00 | 111.80 | 114.70 | 113.25 | % | 0.94 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 125.00 | 106.80 | 109.70 | 108.25 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 130.00 | 101.80 | 104.70 | 103.25 | % | 0.79 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 135.00 | 96.90 | 99.70 | 98.30 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 140.00 | 91.90 | 94.70 | 93.30 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 145.00 | 86.90 | 89.70 | 88.30 | % | 0.61 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 150.00 | 81.90 | 84.80 | 83.35 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 155.00 | 76.90 | 79.80 | 78.35 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 160.00 | 71.90 | 74.80 | 73.35 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 165.00 | 66.90 | 69.80 | 68.35 | % | 0.41 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 170.00 | 61.90 | 64.80 | 63.35 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 175.00 | 56.90 | 59.80 | 58.35 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 180.00 | 51.90 | 55.50 | 53.70 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 185.00 | 47.00 | 50.00 | 48.50 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 190.00 | 42.00 | 44.90 | 43.45 | 38.81 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:45 PM EST |
| 195.00 | 37.10 | 40.10 | 38.60 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 200.00 | 32.10 | 35.00 | 33.55 | 33.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/17/2026 3:59:45 PM EST |
| 205.00 | 27.10 | 30.00 | 28.55 | % | 0.14 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 210.00 | 22.30 | 25.20 | 23.75 | 26.03 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | 0.97 | 0.01 | -0.07 | 6/4/2026 | 6/17/2026 3:59:45 PM EST |
| 215.00 | 17.50 | 20.40 | 18.95 | 20.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.10 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 217.50 | 15.20 | 18.20 | 16.70 | % | 0.08 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.13 | 6/17/2026 3:59:45 PM EST | |||
| 220.00 | 13.70 | 15.80 | 14.75 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | 0.86 | 0.02 | -0.14 | 6/4/2026 | 6/17/2026 3:59:45 PM EST |
| 222.50 | 11.50 | 13.60 | 12.55 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.82 | 0.02 | -0.16 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 225.00 | 10.30 | 11.20 | 10.75 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.26 | 0.76 | 0.02 | -0.17 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 227.50 | 8.30 | 9.40 | 8.85 | 11.50 | % | 0.04 | 2 | 0 | 0.26 | 0.70 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 230.00 | 6.70 | 7.50 | 7.10 | 9.38 | +1.43 | +17.99% | 0.03 | 2 | 25 | 0.26 | 0.64 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 232.50 | 5.20 | 5.90 | 5.55 | 6.97 | +0.03 | +0.44% | 0.02 | 3 | 14 | 0.25 | 0.56 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 235.00 | 3.90 | 4.60 | 4.25 | 3.90 | -1.00 | -20.41% | 0.02 | 30 | 113 | 0.25 | 0.48 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 237.50 | 2.85 | 3.50 | 3.18 | 4.90 | +0.90 | +22.50% | 0.01 | 10 | 34 | 0.25 | 0.40 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 240.00 | 2.15 | 3.00 | 2.58 | 3.70 | +0.51 | +15.99% | 0.01 | 40 | 56 | 0.25 | 0.33 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 242.50 | 1.45 | 2.00 | 1.73 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.03 | -0.14 | 6/17/2026 3:59:45 PM EST | |||
| 245.00 | 1.05 | 1.70 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | 0.20 | 0.02 | -0.12 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 247.50 | 0.60 | 1.30 | 0.95 | % | 0.00 | 0 | 0 | 0.26 | 0.15 | 0.02 | -0.10 | 6/17/2026 3:59:45 PM EST | |||
| 250.00 | 0.30 | 2.65 | 1.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.11 | 0.01 | -0.08 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 252.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.06 | 6/17/2026 3:59:45 PM EST | |||
| 255.00 | 0.00 | 1.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.06 | 0.01 | -0.05 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 257.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 6/17/2026 3:59:45 PM EST |
| 262.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 6/17/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:45 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 205.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.03 | 0.01 | -0.07 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 215.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.07 | 0.01 | -0.10 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 217.50 | 0.05 | 1.55 | 0.80 | 0.60 | +0.06 | +11.12% | 0.00 | 1 | 1 | 0.28 | -0.10 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 220.00 | 0.70 | 1.30 | 1.00 | 1.10 | +0.26 | +30.96% | 0.00 | 5 | 20 | 0.29 | -0.14 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 222.50 | 1.10 | 2.35 | 1.73 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.16 | 6/17/2026 3:59:45 PM EST | |||
| 225.00 | 1.60 | 2.25 | 1.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | -0.24 | 0.02 | -0.17 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 227.50 | 2.15 | 2.95 | 2.55 | 1.50 | % | 0.01 | 2 | 0 | 0.28 | -0.30 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 230.00 | 2.95 | 3.80 | 3.38 | 2.65 | +0.50 | +23.26% | 0.01 | 1 | 186 | 0.27 | -0.36 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 232.50 | 3.80 | 4.80 | 4.30 | % | 0.02 | 0 | 0 | 0.27 | -0.44 | 0.03 | -0.19 | 6/17/2026 3:59:45 PM EST | |||
| 235.00 | 5.20 | 6.00 | 5.60 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.27 | -0.52 | 0.03 | -0.18 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 237.50 | 6.70 | 7.50 | 7.10 | 5.65 | % | 0.03 | 30 | 0 | 0.26 | -0.60 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 240.00 | 8.10 | 9.20 | 8.65 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.16 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 242.50 | 10.00 | 11.00 | 10.50 | % | 0.04 | 0 | 0 | 0.27 | -0.74 | 0.03 | -0.14 | 6/17/2026 3:59:45 PM EST | |||
| 245.00 | 11.60 | 13.60 | 12.60 | % | 0.05 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.12 | 6/17/2026 3:59:45 PM EST | |||
| 247.50 | 13.70 | 15.80 | 14.75 | % | 0.06 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.10 | 6/17/2026 3:59:45 PM EST | |||
| 250.00 | 16.10 | 18.70 | 17.40 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.08 | 6/17/2026 3:59:45 PM EST | |||
| 252.50 | 18.30 | 21.10 | 19.70 | % | 0.08 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.06 | 6/17/2026 3:59:45 PM EST | |||
| 255.00 | 20.80 | 23.50 | 22.15 | % | 0.09 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 257.50 | 23.00 | 25.90 | 24.45 | % | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 260.00 | 25.80 | 28.40 | 27.10 | % | 0.10 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 262.50 | 28.20 | 30.90 | 29.55 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 265.00 | 30.70 | 33.50 | 32.10 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 270.00 | 35.70 | 38.50 | 37.10 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 275.00 | 40.60 | 43.40 | 42.00 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 280.00 | 45.70 | 48.40 | 47.05 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 285.00 | 50.60 | 53.40 | 52.00 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 290.00 | 55.70 | 58.50 | 57.10 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 295.00 | 60.70 | 63.40 | 62.05 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 300.00 | 65.80 | 68.40 | 67.10 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 305.00 | 70.70 | 73.40 | 72.05 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST |