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 | 50.00 | 53.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 45.00 | 49.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 40.00 | 44.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 35.60 | 38.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 30.10 | 33.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 25.40 | 29.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 20.30 | 24.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 15.50 | 19.00 | % | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 116.00 | 14.40 | 17.60 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 117.00 | 14.50 | 16.40 | % | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 118.00 | 12.40 | 15.90 | % | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 119.00 | 11.60 | 13.70 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 10.50 | 14.10 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 121.00 | 9.90 | 13.20 | % | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 122.00 | 10.10 | 10.80 | % | 0 | 0 | 0.19 | 0.89 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 9.30 | 10.60 | 11.45 | +0.70 | +6.52% | 3 | 2 | 0.31 | 0.87 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 124.00 | 8.40 | 8.90 | 16.88 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.84 | 0.03 | -0.07 | 6/2/2025 | 6/13/2025 4:00:06 PM EST |
| 125.00 | 7.60 | 8.10 | 9.70 | -0.40 | -3.96% | 4 | 1 | 0.24 | 0.82 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 126.00 | 6.70 | 8.00 | % | 0 | 0 | 0.43 | 0.79 | 0.04 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 6.00 | 7.30 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.76 | 0.04 | -0.07 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 128.00 | 5.30 | 6.50 | 15.49 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.71 | 0.04 | -0.08 | 6/3/2025 | 6/13/2025 4:00:06 PM EST |
| 129.00 | 4.60 | 4.90 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.67 | 0.05 | -0.08 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 130.00 | 3.90 | 4.20 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.63 | 0.05 | -0.08 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 131.00 | 3.20 | 4.30 | 3.45 | -6.50 | -65.33% | 2 | 1 | 0.22 | 0.58 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 132.00 | 2.65 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 19 | 0.22 | 0.52 | 0.06 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 133.00 | 2.20 | 2.50 | 2.71 | -0.49 | -15.32% | 2 | 24 | 0.22 | 0.47 | 0.06 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 134.00 | 1.75 | 2.05 | 2.65 | 0.00 | 0.00% | 0 | 32 | 0.21 | 0.41 | 0.06 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 135.00 | 1.35 | 1.65 | 2.55 | 0.00 | 0.00% | 0 | 42 | 0.22 | 0.35 | 0.05 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 136.00 | 1.05 | 1.25 | 2.10 | -0.90 | -30.00% | 1 | 27 | 0.20 | 0.29 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 137.00 | 0.80 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 23 | 0.20 | 0.24 | 0.05 | -0.05 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 138.00 | 0.60 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.20 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 139.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 46 | 0.17 | 0.16 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.13 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 0.40 | 0.45 | -1.00 | -68.97% | 2 | 2 | 0.35 | 0.10 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 142.00 | 0.00 | 0.30 | 3.82 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.08 | 0.02 | -0.02 | 6/4/2025 | 6/13/2025 4:00:06 PM EST |
| 143.00 | 0.00 | 1.85 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.06 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 144.00 | 0.00 | 0.65 | 0.18 | +0.02 | +12.50% | 9 | 4 | 0.32 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.40 | 0.14 | -0.04 | -22.23% | 1 | 5 | 0.53 | 0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 146.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 147.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.02 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 148.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 149.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 157.50 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 162.50 | 0.00 | 2.15 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 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 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 116.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 117.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 118.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 119.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 121.00 | 0.00 | 1.85 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 122.00 | 0.00 | 0.60 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.13 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 124.00 | 0.00 | 0.80 | % | 0 | 0 | 0.22 | -0.16 | 0.03 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.18 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 126.00 | 0.80 | 1.10 | 0.68 | -0.07 | -9.34% | 2 | 0 | 0.25 | -0.21 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 127.00 | 0.00 | 1.25 | % | 0 | 0 | 0.43 | -0.24 | 0.04 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 1.20 | 1.50 | % | 0 | 0 | 0.24 | -0.29 | 0.04 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 1.45 | 1.75 | 1.57 | +0.87 | +124.29% | 3 | 1 | 0.24 | -0.33 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 130.00 | 1.80 | 2.10 | 1.35 | +0.04 | +3.06% | 5 | 3 | 0.23 | -0.37 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 131.00 | 2.15 | 2.50 | 2.30 | +1.50 | +187.50% | 3 | 1 | 0.23 | -0.42 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 132.00 | 2.60 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.48 | 0.06 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 133.00 | 2.80 | 3.40 | 2.35 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.53 | 0.06 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 134.00 | 3.40 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 37 | 0.20 | -0.59 | 0.06 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 135.00 | 4.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.65 | 0.05 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 136.00 | 3.10 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.71 | 0.05 | -0.06 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 137.00 | 4.00 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.76 | 0.05 | -0.05 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 138.00 | 6.40 | 6.90 | 5.19 | -0.06 | -1.15% | 70 | 77 | 0.38 | -0.80 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 139.00 | 7.30 | 7.90 | 5.97 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.84 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 140.00 | 7.00 | 9.90 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.87 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 141.00 | 7.90 | 10.10 | 5.43 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.90 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 142.00 | 9.20 | 11.80 | 7.60 | -0.64 | -7.77% | 2 | 8 | 0.32 | -0.92 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 143.00 | 10.20 | 12.10 | 7.51 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.94 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 144.00 | 11.50 | 13.10 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.95 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 145.00 | 12.20 | 13.60 | 8.78 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 146.00 | 14.10 | 15.00 | 9.96 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 147.00 | 14.60 | 16.00 | 11.18 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 148.00 | 14.60 | 17.30 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 149.00 | 15.80 | 18.50 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 17.60 | 19.20 | 6.63 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:06 PM EST |
| 152.50 | 18.90 | 22.10 | 18.75 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:06 PM EST |
| 155.00 | 22.20 | 24.20 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:06 PM EST |
| 157.50 | 24.20 | 27.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 26.30 | 30.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 162.50 | 29.30 | 32.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 165.00 | 31.30 | 35.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 167.50 | 33.80 | 37.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 170.00 | 36.30 | 40.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 172.50 | 39.30 | 42.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 175.00 | 41.30 | 45.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 177.50 | 43.80 | 47.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 180.00 | 46.40 | 50.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 185.00 | 51.40 | 55.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 56.30 | 60.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |