Options Chain for ROSS STORES INC COM (ROST) - $133.47 as of 6/13/2025 3:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.20 | 53.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 45.70 | 48.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 40.30 | 43.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 35.30 | 39.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 30.40 | 34.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 25.50 | 28.90 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 21.00 | 24.60 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 16.00 | 19.80 | % | 0 | 0 | 0.25 | 0.95 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 11.40 | 15.30 | % | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 8.80 | 12.80 | % | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 8.00 | 11.70 | % | 0 | 0 | 0.37 | 0.79 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 7.30 | 10.90 | % | 0 | 0 | 0.25 | 0.76 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 6.80 | 10.20 | % | 0 | 0 | 0.38 | 0.74 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 7.40 | 7.90 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.71 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 128.00 | 6.60 | 8.70 | % | 0 | 0 | 0.29 | 0.68 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 6.00 | 7.90 | % | 0 | 0 | 0.28 | 0.64 | 0.04 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 5.30 | 6.60 | % | 0 | 0 | 0.26 | 0.61 | 0.04 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 131.00 | 4.70 | 6.40 | % | 0 | 0 | 0.27 | 0.57 | 0.04 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 4.10 | 4.60 | % | 0 | 0 | 0.23 | 0.53 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 3.50 | 4.10 | % | 0 | 0 | 0.23 | 0.49 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 134.00 | 2.95 | 3.50 | % | 0 | 0 | 0.22 | 0.45 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 2.75 | 3.00 | 3.54 | % | 1 | 0 | 0.22 | 0.41 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 136.00 | 0.90 | 2.60 | % | 0 | 0 | 0.17 | 0.37 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 137.00 | 2.00 | 2.25 | % | 0 | 0 | 0.22 | 0.33 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 138.00 | 1.65 | 2.55 | % | 0 | 0 | 0.23 | 0.30 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 139.00 | 1.40 | 1.75 | % | 0 | 0 | 0.21 | 0.26 | 0.03 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 1.15 | 1.45 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.23 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 2.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.20 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 142.00 | 0.00 | 1.95 | % | 0 | 0 | 0.28 | 0.18 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 143.00 | 0.00 | 0.90 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.15 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 144.00 | 0.00 | 1.45 | % | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.60 | % | 0 | 0 | 0.37 | 0.11 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 146.00 | 0.00 | 2.55 | % | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 147.00 | 0.00 | 0.80 | % | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 148.00 | 0.00 | 1.25 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 149.00 | 0.00 | 1.05 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.06 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 157.50 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 162.50 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 167.50 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.85 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 0.00 | 2.60 | % | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 1.25 | 2.60 | % | 0 | 0 | 0.27 | -0.21 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 1.60 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.24 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 126.00 | 0.85 | 2.55 | % | 0 | 0 | 0.26 | -0.26 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 1.65 | 2.65 | % | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 2.30 | 3.20 | % | 0 | 0 | 0.26 | -0.32 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 2.65 | 4.30 | % | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 3.00 | 3.30 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.39 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 131.00 | 2.90 | 3.90 | % | 0 | 0 | 0.23 | -0.43 | 0.04 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 3.70 | 4.30 | % | 0 | 0 | 0.23 | -0.47 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 4.20 | 5.10 | % | 0 | 0 | 0.24 | -0.51 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 134.00 | 4.80 | 5.10 | % | 0 | 0 | 0.23 | -0.55 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 5.20 | 5.70 | % | 0 | 0 | 0.22 | -0.59 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 136.00 | 4.30 | 6.30 | 5.53 | +1.93 | +53.62% | 1 | 1 | 0.17 | -0.63 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 137.00 | 6.60 | 6.90 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.67 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 138.00 | 5.50 | 9.40 | % | 0 | 0 | 0.34 | -0.70 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 139.00 | 6.80 | 10.00 | % | 0 | 0 | 0.32 | -0.74 | 0.03 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 8.80 | 9.20 | 7.12 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 141.00 | 9.40 | 10.20 | % | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 142.00 | 10.40 | 10.90 | 11.00 | +4.05 | +58.28% | 5 | 12 | 0.25 | -0.82 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 143.00 | 11.20 | 11.90 | % | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 144.00 | 10.50 | 14.40 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 11.80 | 15.30 | 8.19 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.89 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 146.00 | 12.20 | 16.20 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 147.00 | 14.00 | 16.70 | % | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 148.00 | 15.30 | 18.10 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 149.00 | 15.80 | 19.20 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 17.10 | 19.50 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 152.50 | 18.90 | 22.60 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 21.40 | 24.20 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 157.50 | 24.20 | 27.30 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 26.20 | 30.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 162.50 | 29.40 | 32.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 165.00 | 31.30 | 35.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 167.50 | 34.40 | 37.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 170.00 | 36.90 | 40.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 175.00 | 41.30 | 45.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 180.00 | 47.00 | 50.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 185.00 | 51.90 | 54.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 57.10 | 60.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |