Options Chain for ROSS STORES INC COM (ROST) - $229.65 as of 6/5/2026 7:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 108.80 | 112.70 | 110.75 | % | 0.92 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 125.00 | 103.80 | 107.70 | 105.75 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 130.00 | 98.80 | 102.70 | 100.75 | % | 0.78 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 135.00 | 93.80 | 97.70 | 95.75 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 140.00 | 88.90 | 92.80 | 90.85 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 145.00 | 83.90 | 87.80 | 85.85 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 150.00 | 78.90 | 82.90 | 80.90 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 155.00 | 74.00 | 77.90 | 75.95 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 160.00 | 68.80 | 73.00 | 70.90 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 165.00 | 63.90 | 68.00 | 65.95 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 170.00 | 59.10 | 63.20 | 61.15 | % | 0.36 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 175.00 | 54.20 | 58.30 | 56.25 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 180.00 | 49.40 | 52.80 | 51.10 | % | 0.28 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 185.00 | 44.50 | 47.90 | 46.20 | 48.85 | % | 0.25 | 1 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 190.00 | 39.80 | 43.20 | 41.50 | % | 0.22 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 195.00 | 34.80 | 38.90 | 36.85 | % | 0.19 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 6/5/2026 4:00:07 PM EST | |||
| 200.00 | 30.40 | 33.70 | 32.05 | % | 0.16 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.05 | 6/5/2026 4:00:07 PM EST | |||
| 205.00 | 25.90 | 29.30 | 27.60 | % | 0.13 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 210.00 | 21.50 | 25.10 | 23.30 | % | 0.11 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.08 | 6/5/2026 4:00:07 PM EST | |||
| 215.00 | 17.40 | 21.10 | 19.25 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.08 | 6/5/2026 4:00:07 PM EST | |||
| 220.00 | 13.90 | 17.50 | 15.70 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.09 | 6/5/2026 4:00:07 PM EST | |||
| 225.00 | 10.70 | 14.20 | 12.45 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 230.00 | 8.10 | 11.50 | 9.80 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 235.00 | 5.90 | 9.60 | 7.75 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 240.00 | 4.40 | 7.00 | 5.70 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 245.00 | 2.90 | 5.60 | 4.25 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.01 | -0.09 | 6/5/2026 4:00:07 PM EST | |||
| 250.00 | 1.65 | 4.70 | 3.18 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.08 | 6/5/2026 4:00:07 PM EST | |||
| 255.00 | 0.90 | 4.00 | 2.45 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 6/5/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 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 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 180.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 190.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 195.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.04 | 6/5/2026 4:00:07 PM EST | |||
| 200.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.05 | 6/5/2026 4:00:07 PM EST | |||
| 205.00 | 0.10 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.01 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 210.00 | 1.40 | 4.50 | 2.95 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.01 | -0.08 | 6/5/2026 4:00:07 PM EST | |||
| 215.00 | 2.65 | 5.30 | 3.98 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.01 | -0.08 | 6/5/2026 4:00:07 PM EST | |||
| 220.00 | 2.80 | 6.60 | 4.70 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.01 | -0.09 | 6/5/2026 4:00:07 PM EST | |||
| 225.00 | 4.90 | 8.40 | 6.65 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 230.00 | 7.50 | 10.80 | 9.15 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 235.00 | 10.20 | 13.50 | 11.85 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 240.00 | 13.40 | 16.50 | 14.95 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.10 | 6/5/2026 4:00:07 PM EST | |||
| 245.00 | 16.70 | 20.00 | 18.35 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.09 | 6/5/2026 4:00:07 PM EST | |||
| 250.00 | 20.70 | 24.00 | 22.35 | % | 0.09 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 6/5/2026 4:00:07 PM EST | |||
| 255.00 | 24.90 | 28.20 | 26.55 | % | 0.10 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 260.00 | 29.20 | 32.80 | 31.00 | % | 0.12 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 265.00 | 33.80 | 37.50 | 35.65 | % | 0.13 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 6/5/2026 4:00:07 PM EST | |||
| 270.00 | 38.80 | 42.10 | 40.45 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 275.00 | 43.20 | 47.00 | 45.10 | % | 0.16 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 280.00 | 48.60 | 51.90 | 50.25 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:07 PM EST | |||
| 285.00 | 52.80 | 57.10 | 54.95 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 290.00 | 58.00 | 61.90 | 59.95 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 295.00 | 63.00 | 67.10 | 65.05 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 300.00 | 68.00 | 72.10 | 70.05 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 305.00 | 73.20 | 77.00 | 75.10 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST |